Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.83 | 25.34 | 25.25 | 287,632 | +1.36(+5.69%) | |
Jan 28, 2022 | 23.65 | 23.90 | 23.08 | 23.89 | 185,507 | +0.13(+0.55%) |
Jan 27, 2022 | 24.36 | 24.57 | 23.71 | 23.76 | 322,270 | -0.66(-2.70%) |
Jan 26, 2022 | 24.74 | 25.25 | 24.29 | 24.42 | 232,687 | +0.02(+0.08%) |
Jan 25, 2022 | 24.07 | 24.58 | 23.65 | 24.40 | 295,718 | -0.09(-0.37%) |
Jan 24, 2022 | 23.94 | 24.50 | 23.30 | 24.49 | 304,134 | -0.06(-0.24%) |
Jan 21, 2022 | 24.65 | 24.82 | 24.17 | 24.55 | 358,786 | -0.33(-1.33%) |
Jan 20, 2022 | 25.71 | 25.71 | 24.85 | 24.88 | 294,006 | -0.65(-2.55%) |
Jan 19, 2022 | 26.53 | 26.53 | 25.45 | 25.53 | 336,030 | -0.97(-3.66%) |
Jan 18, 2022 | 26.32 | 26.62 | 26.08 | 26.50 | 263,536 | +0.10(+0.38%) |
Jan 14, 2022 | 26.40 | 0 | -0.29(-1.09%) | |||
Jan 13, 2022 | 26.63 | 27.00 | 26.25 | 26.69 | 315,589 | +0.31(+1.18%) |
Jan 12, 2022 | 26.23 | 26.55 | 26.23 | 26.38 | 157,426 | +0.27(+1.03%) |
Jan 11, 2022 | 25.22 | 26.15 | 25.11 | 26.11 | 177,583 | +0.82(+3.24%) |
Jan 10, 2022 | 25.24 | 25.39 | 24.68 | 25.29 | 195,017 | -0.21(-0.82%) |
Jan 07, 2022 | 25.30 | 25.61 | 25.16 | 25.50 | 151,461 | +0.24(+0.95%) |
Jan 06, 2022 | 25.24 | 25.37 | 24.52 | 25.26 | 206,913 | +0.24(+0.96%) |
Jan 05, 2022 | 25.77 | 26.23 | 25.02 | 25.02 | 277,551 | -0.85(-3.29%) |
Jan 04, 2022 | 25.75 | 26.45 | 25.72 | 25.87 | 400,688 | +0.10(+0.39%) |
Jan 03, 2022 | 25.33 | 25.86 | 25.30 | 25.77 | 134,479 | +0.53(+2.10%) |
Dec 31, 2021 | 24.74 | 25.33 | 24.70 | 25.24 | 179,307 | +0.48(+1.94%) |
Dec 30, 2021 | 25.00 | 25.16 | 24.76 | 24.76 | 217,090 | -0.23(-0.92%) |
Dec 29, 2021 | 25.08 | 25.42 | 24.97 | 24.99 | 419,827 | -0.21(-0.83%) |
Dec 28, 2021 | 25.17 | 25.42 | 25.12 | 25.20 | 82,562 | -0.06(-0.24%) |
Dec 27, 2021 | 25.31 | 25.72 | 25.01 | 25.26 | 94,568 | -0.08(-0.32%) |
Dec 23, 2021 | 25.76 | 25.80 | 25.29 | 25.34 | 197,680 | -0.17(-0.67%) |
Dec 22, 2021 | 24.75 | 25.54 | 24.75 | 25.51 | 326,819 | +0.58(+2.33%) |
Dec 21, 2021 | 23.64 | 25.18 | 23.55 | 24.93 | 778,664 | +1.36(+5.77%) |
Dec 20, 2021 | 23.45 | 23.75 | 23.14 | 23.57 | 443,010 | -0.52(-2.16%) |
Dec 17, 2021 | 23.33 | 24.52 | 23.27 | 24.09 | 491,614 | +0.60(+2.55%) |
Dec 16, 2021 | 23.85 | 24.08 | 23.46 | 23.49 | 321,519 | -0.17(-0.72%) |
Dec 15, 2021 | 23.29 | 23.71 | 22.80 | 23.66 | 286,752 | +0.34(+1.46%) |
Dec 14, 2021 | 23.40 | 23.90 | 23.28 | 23.32 | 245,468 | -0.12(-0.51%) |
Dec 13, 2021 | 23.80 | 23.80 | 23.03 | 23.44 | 211,395 | -0.48(-2.01%) |
Dec 10, 2021 | 24.49 | 24.51 | 23.82 | 23.92 | 236,501 | -0.31(-1.28%) |
Dec 09, 2021 | 24.38 | 24.48 | 24.08 | 24.23 | 220,939 | -0.42(-1.70%) |
Dec 08, 2021 | 25.03 | 25.09 | 24.43 | 24.65 | 351,140 | -0.25(-1.00%) |
Dec 07, 2021 | 24.53 | 25.50 | 24.50 | 24.90 | 467,033 | +0.81(+3.36%) |
Dec 06, 2021 | 23.45 | 24.17 | 23.24 | 24.09 | 397,031 | +0.89(+3.84%) |
Dec 03, 2021 | 24.12 | 24.22 | 23.11 | 23.20 | 665,886 | -1.09(-4.49%) |
Dec 02, 2021 | 23.66 | 24.50 | 23.56 | 24.29 | 753,073 | +0.75(+3.19%) |
Dec 01, 2021 | 24.72 | 24.72 | 23.53 | 23.54 | 607,356 | -0.53(-2.20%) |
Nov 30, 2021 | 24.32 | 24.94 | 23.79 | 24.07 | 550,806 | -0.66(-2.67%) |
Nov 29, 2021 | 25.29 | 25.67 | 24.60 | 24.73 | 500,613 | -0.09(-0.36%) |
Nov 26, 2021 | 25.25 | 25.42 | 24.15 | 24.82 | 653,350 | -1.82(-6.83%) |
Nov 24, 2021 | 26.67 | 26.88 | 26.24 | 26.64 | 346,290 | -0.34(-1.26%) |
Nov 23, 2021 | 27.17 | 27.19 | 26.56 | 26.98 | 517,862 | -0.13(-0.48%) |
Nov 22, 2021 | 28.01 | 28.01 | 27.11 | 27.11 | 246,519 | -0.75(-2.69%) |
Nov 19, 2021 | 28.11 | 28.22 | 27.75 | 27.86 | 297,629 | -0.44(-1.55%) |
Nov 18, 2021 | 28.57 | 28.38 | 28.28 | 28.30 | 354,592 | -0.07(-0.25%) |
Nov 17, 2021 | 28.99 | 28.99 | 28.27 | 28.37 | 323,052 | -0.76(-2.61%) |
Nov 16, 2021 | 29.20 | 29.36 | 28.48 | 29.13 | 260,897 | -0.22(-0.75%) |
Nov 15, 2021 | 30.00 | 30.00 | 28.99 | 29.35 | 377,145 | -0.46(-1.54%) |
Nov 12, 2021 | 29.97 | 29.98 | 29.05 | 29.81 | 355,928 | +0.01(+0.03%) |
Nov 11, 2021 | 32.86 | 33.00 | 29.65 | 29.80 | 600,493 | -3.54(-10.62%) |
Nov 10, 2021 | 33.90 | 33.34 | 149,450 | -0.71(-2.09%) | ||
Nov 09, 2021 | 33.62 | 34.09 | 33.48 | 34.05 | 135,849 | +0.39(+1.16%) |
Nov 08, 2021 | 33.26 | 33.91 | 33.03 | 33.66 | 265,333 | +0.25(+0.75%) |
Nov 05, 2021 | 31.40 | 33.68 | 31.39 | 33.41 | 397,594 | +2.11(+6.74%) |
Nov 04, 2021 | 31.17 | 31.40 | 31.03 | 31.30 | 82,780 | +0.16(+0.51%) |
Nov 03, 2021 | 30.57 | 31.18 | 30.57 | 31.14 | 126,518 | +0.44(+1.43%) |
Nov 02, 2021 | 30.58 | 31.21 | 30.41 | 30.70 | 132,080 | -0.02(-0.07%) |