Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.37 | 26.51 | 25.97 | 1,955,935 | +0.24(+0.91%) | |
Jan 28, 2022 | 24.88 | 25.82 | 24.45 | 25.73 | 2,108,345 | +0.69(+2.75%) |
Jan 27, 2022 | 26.40 | 26.53 | 24.65 | 25.05 | 1,677,498 | -0.53(-2.09%) |
Jan 26, 2022 | 26.69 | 27.03 | 25.24 | 25.58 | 1,520,618 | -0.83(-3.15%) |
Jan 25, 2022 | 25.04 | 26.78 | 24.47 | 26.41 | 1,558,387 | +1.01(+3.99%) |
Jan 24, 2022 | 23.54 | 25.47 | 23.13 | 25.40 | 1,694,721 | +1.00(+4.08%) |
Jan 21, 2022 | 24.83 | 25.39 | 24.17 | 24.40 | 2,022,026 | -0.71(-2.81%) |
Jan 20, 2022 | 25.84 | 26.48 | 25.04 | 25.11 | 1,294,149 | -1.00(-3.85%) |
Jan 19, 2022 | 26.96 | 26.96 | 25.79 | 26.11 | 1,057,928 | -0.42(-1.57%) |
Jan 18, 2022 | 28.15 | 28.27 | 26.02 | 26.53 | 1,969,558 | -0.98(-3.55%) |
Jan 14, 2022 | 27.51 | 0 | +1.38(+5.26%) | |||
Jan 13, 2022 | 26.04 | 26.65 | 25.89 | 26.13 | 992,937 | +0.29(+1.12%) |
Jan 12, 2022 | 26.59 | 26.70 | 25.63 | 25.84 | 2,301,163 | -0.77(-2.89%) |
Jan 11, 2022 | 25.88 | 27.16 | 25.48 | 26.61 | 1,673,616 | +1.22(+4.81%) |
Jan 10, 2022 | 25.27 | 25.53 | 24.76 | 25.39 | 1,068,875 | +0.25(+1.01%) |
Jan 07, 2022 | 25.16 | 25.63 | 24.88 | 25.14 | 876,865 | -0.03(-0.11%) |
Jan 06, 2022 | 24.95 | 25.78 | 24.85 | 25.16 | 1,615,526 | +0.90(+3.73%) |
Jan 05, 2022 | 24.46 | 24.82 | 24.01 | 24.26 | 1,737,266 | +0.14(+0.60%) |
Jan 04, 2022 | 23.25 | 24.55 | 23.21 | 24.11 | 1,636,391 | +1.21(+5.29%) |
Jan 03, 2022 | 21.67 | 22.95 | 21.56 | 22.90 | 1,124,310 | +1.46(+6.79%) |
Dec 31, 2021 | 21.51 | 21.95 | 21.33 | 21.45 | 991,914 | -0.30(-1.37%) |
Dec 30, 2021 | 21.93 | 22.27 | 21.68 | 21.74 | 1,190,855 | -0.14(-0.62%) |
Dec 29, 2021 | 22.43 | 22.53 | 21.77 | 21.88 | 859,934 | -0.48(-2.14%) |
Dec 28, 2021 | 22.91 | 23.07 | 22.30 | 22.36 | 657,869 | -0.39(-1.71%) |
Dec 27, 2021 | 22.40 | 23.05 | 22.06 | 22.75 | 926,925 | +0.35(+1.58%) |
Dec 23, 2021 | 22.53 | 22.86 | 22.30 | 22.40 | 935,136 | -0.11(-0.48%) |
Dec 22, 2021 | 22.38 | 23.00 | 22.38 | 22.50 | 1,456,073 | -0.13(-0.56%) |
Dec 21, 2021 | 21.15 | 22.66 | 21.09 | 22.63 | 2,025,702 | +2.03(+9.84%) |
Dec 20, 2021 | 20.52 | 21.00 | 20.04 | 20.60 | 1,451,129 | -0.59(-2.78%) |
Dec 17, 2021 | 21.35 | 21.62 | 20.72 | 21.19 | 3,701,553 | -0.27(-1.26%) |
Dec 16, 2021 | 21.60 | 22.16 | 21.28 | 21.46 | 1,451,128 | +0.09(+0.42%) |
Dec 15, 2021 | 21.07 | 21.61 | 20.37 | 21.37 | 1,674,107 | +0.27(+1.29%) |
Dec 14, 2021 | 21.17 | 21.84 | 20.94 | 21.10 | 1,248,816 | -0.29(-1.35%) |
Dec 13, 2021 | 22.15 | 22.52 | 21.19 | 21.39 | 1,502,714 | -1.11(-4.95%) |
Dec 10, 2021 | 22.48 | 22.66 | 21.72 | 22.50 | 2,107,689 | +0.45(+2.05%) |
Dec 09, 2021 | 21.78 | 22.36 | 21.51 | 22.05 | 1,101,169 | -0.13(-0.57%) |
Dec 08, 2021 | 21.29 | 22.47 | 21.14 | 22.18 | 1,586,412 | +1.22(+5.83%) |
Dec 07, 2021 | 19.83 | 21.10 | 19.80 | 20.96 | 2,914,047 | +0.77(+3.81%) |
Dec 06, 2021 | 19.94 | 20.42 | 19.42 | 20.19 | 1,503,846 | +0.71(+3.62%) |
Dec 03, 2021 | 19.97 | 20.18 | 19.11 | 19.48 | 1,748,576 | -0.15(-0.78%) |
Dec 02, 2021 | 19.23 | 19.85 | 18.94 | 19.64 | 3,113,032 | +0.38(+1.97%) |
Dec 01, 2021 | 21.08 | 21.08 | 19.07 | 19.26 | 2,231,552 | -1.06(-5.21%) |
Nov 30, 2021 | 20.39 | 20.81 | 19.74 | 20.31 | 2,356,085 | -0.73(-3.48%) |
Nov 29, 2021 | 21.93 | 21.99 | 20.90 | 21.05 | 1,729,728 | -0.13(-0.60%) |
Nov 26, 2021 | 21.44 | 21.44 | 20.50 | 21.17 | 1,376,427 | -1.71(-7.47%) |
Nov 24, 2021 | 23.01 | 23.52 | 22.67 | 22.88 | 1,088,040 | -0.27(-1.17%) |
Nov 23, 2021 | 23.02 | 23.42 | 22.62 | 23.16 | 1,524,513 | +0.70(+3.10%) |
Nov 22, 2021 | 22.11 | 23.24 | 21.91 | 22.46 | 1,922,984 | +0.35(+1.60%) |
Nov 19, 2021 | 22.50 | 23.13 | 21.88 | 22.11 | 3,430,388 | -1.33(-5.66%) |
Nov 18, 2021 | 25.91 | 23.74 | 22.67 | 23.43 | 5,769,269 | -4.62(-16.48%) |
Nov 17, 2021 | 28.55 | 29.11 | 27.95 | 28.05 | 1,350,867 | -1.13(-3.87%) |
Nov 16, 2021 | 29.27 | 29.85 | 28.72 | 29.18 | 1,092,918 | -0.05(-0.18%) |
Nov 15, 2021 | 29.53 | 29.67 | 28.85 | 29.24 | 755,195 | -0.51(-1.72%) |
Nov 12, 2021 | 30.01 | 30.61 | 29.47 | 29.75 | 568,102 | -0.63(-2.06%) |
Nov 11, 2021 | 29.67 | 30.59 | 29.67 | 30.37 | 539,175 | +0.50(+1.68%) |
Nov 10, 2021 | 30.95 | 29.87 | 674,202 | -1.32(-4.22%) | ||
Nov 09, 2021 | 30.90 | 31.21 | 30.24 | 31.19 | 605,141 | +0.29(+0.93%) |
Nov 08, 2021 | 31.03 | 31.74 | 30.68 | 30.90 | 576,413 | +0.16(+0.52%) |
Nov 05, 2021 | 30.76 | 31.17 | 30.58 | 30.74 | 854,813 | +0.66(+2.20%) |
Nov 04, 2021 | 30.57 | 31.02 | 29.75 | 30.08 | 1,060,849 | +0.21(+0.72%) |
Nov 03, 2021 | 28.72 | 30.18 | 28.61 | 29.86 | 722,084 | +0.67(+2.30%) |
Nov 02, 2021 | 28.85 | 29.19 | 28.60 | 29.19 | 794,432 | +0.21(+0.74%) |