Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 21.23 | 22.95 | 20.95 | 22.88 | 252,012 | +2.62(+12.93%) |
Jan 27, 2022 | 20.80 | 22.02 | 20.19 | 20.26 | 470,318 | -0.44(-2.13%) |
Jan 26, 2022 | 21.12 | 21.49 | 20.39 | 20.70 | 236,595 | +0.07(+0.34%) |
Jan 25, 2022 | 20.50 | 21.17 | 20.14 | 20.63 | 117,205 | -0.26(-1.24%) |
Jan 24, 2022 | 19.50 | 20.98 | 18.95 | 20.89 | 311,043 | +1.15(+5.83%) |
Jan 21, 2022 | 20.62 | 21.29 | 19.73 | 19.74 | 260,373 | -1.08(-5.19%) |
Jan 20, 2022 | 21.89 | 22.30 | 20.73 | 20.82 | 197,301 | -1.03(-4.71%) |
Jan 19, 2022 | 22.03 | 22.76 | 21.34 | 21.85 | 140,226 | -0.11(-0.50%) |
Jan 18, 2022 | 23.32 | 23.32 | 21.89 | 21.96 | 144,066 | -1.66(-7.03%) |
Jan 14, 2022 | 23.62 | 0 | -0.28(-1.17%) | |||
Jan 13, 2022 | 24.68 | 25.26 | 23.83 | 23.90 | 94,629 | -0.67(-2.73%) |
Jan 12, 2022 | 24.95 | 25.55 | 24.53 | 24.57 | 132,990 | -0.19(-0.77%) |
Jan 11, 2022 | 24.00 | 24.85 | 23.73 | 24.76 | 110,695 | +0.82(+3.43%) |
Jan 10, 2022 | 23.68 | 24.06 | 23.03 | 23.94 | 125,069 | +0.15(+0.63%) |
Jan 07, 2022 | 24.34 | 24.76 | 23.50 | 23.79 | 79,713 | -0.49(-2.02%) |
Jan 06, 2022 | 23.82 | 24.59 | 23.38 | 24.28 | 104,518 | +0.18(+0.75%) |
Jan 05, 2022 | 24.89 | 25.95 | 23.94 | 24.10 | 107,104 | -1.17(-4.63%) |
Jan 04, 2022 | 26.57 | 26.86 | 24.91 | 25.27 | 201,025 | -1.01(-3.84%) |
Jan 03, 2022 | 25.70 | 26.70 | 25.43 | 26.28 | 81,214 | +0.65(+2.54%) |
Dec 31, 2021 | 25.94 | 26.48 | 25.57 | 25.63 | 85,519 | -0.16(-0.62%) |
Dec 30, 2021 | 25.45 | 26.80 | 25.45 | 25.79 | 172,898 | +0.34(+1.34%) |
Dec 29, 2021 | 25.80 | 25.98 | 25.23 | 25.45 | 113,243 | -0.35(-1.36%) |
Dec 28, 2021 | 26.60 | 26.60 | 25.40 | 25.80 | 124,117 | -0.74(-2.79%) |
Dec 27, 2021 | 26.26 | 27.08 | 26.12 | 26.54 | 197,933 | +0.52(+2.00%) |
Dec 23, 2021 | 25.26 | 26.04 | 25.09 | 26.02 | 135,903 | +0.85(+3.38%) |
Dec 22, 2021 | 24.43 | 25.48 | 24.43 | 25.17 | 252,894 | +0.37(+1.49%) |
Dec 21, 2021 | 23.65 | 25.00 | 23.26 | 24.80 | 211,005 | +1.59(+6.85%) |
Dec 20, 2021 | 23.23 | 23.63 | 22.59 | 23.21 | 216,655 | -0.18(-0.77%) |
Dec 17, 2021 | 22.62 | 23.79 | 22.33 | 23.39 | 522,878 | +0.55(+2.41%) |
Dec 16, 2021 | 23.31 | 24.08 | 22.55 | 22.84 | 257,766 | -0.09(-0.39%) |
Dec 15, 2021 | 22.82 | 23.09 | 21.86 | 22.93 | 219,691 | +0.11(+0.48%) |
Dec 14, 2021 | 22.09 | 24.01 | 22.09 | 22.82 | 208,775 | -0.17(-0.74%) |
Dec 13, 2021 | 21.65 | 24.20 | 21.44 | 22.99 | 419,570 | -0.21(-0.91%) |
Dec 10, 2021 | 25.05 | 25.25 | 23.19 | 23.20 | 420,941 | -1.83(-7.31%) |
Dec 09, 2021 | 25.97 | 26.51 | 25.01 | 25.03 | 104,464 | -1.12(-4.28%) |
Dec 08, 2021 | 26.11 | 26.93 | 25.76 | 26.15 | 159,492 | -0.22(-0.83%) |
Dec 07, 2021 | 25.73 | 26.80 | 25.53 | 26.37 | 488,346 | +1.39(+5.56%) |
Dec 06, 2021 | 25.75 | 25.75 | 24.81 | 24.98 | 274,243 | -0.77(-2.99%) |
Dec 03, 2021 | 26.36 | 26.40 | 25.02 | 25.75 | 780,570 | -0.37(-1.42%) |
Dec 02, 2021 | 26.10 | 26.79 | 25.66 | 26.12 | 219,565 | -0.05(-0.19%) |
Dec 01, 2021 | 27.66 | 27.92 | 26.11 | 26.17 | 160,938 | -1.04(-3.82%) |
Nov 30, 2021 | 27.13 | 27.79 | 26.03 | 27.21 | 192,818 | -0.36(-1.31%) |
Nov 29, 2021 | 27.48 | 27.84 | 26.90 | 27.57 | 184,349 | +0.62(+2.30%) |
Nov 26, 2021 | 27.57 | 27.89 | 26.60 | 26.95 | 94,269 | -1.26(-4.47%) |
Nov 24, 2021 | 27.97 | 28.38 | 27.32 | 28.21 | 71,899 | +0.31(+1.11%) |
Nov 23, 2021 | 27.08 | 27.97 | 26.15 | 27.90 | 185,331 | +0.59(+2.16%) |
Nov 22, 2021 | 28.00 | 28.20 | 27.01 | 27.31 | 86,499 | -0.30(-1.09%) |
Nov 19, 2021 | 28.50 | 29.00 | 27.46 | 27.61 | 138,666 | -1.16(-4.03%) |
Nov 18, 2021 | 29.75 | 28.82 | 28.58 | 28.77 | 141,899 | -0.64(-2.18%) |
Nov 17, 2021 | 29.14 | 29.88 | 28.18 | 29.41 | 179,660 | +0.51(+1.76%) |
Nov 16, 2021 | 29.37 | 29.57 | 28.71 | 28.90 | 233,936 | -0.57(-1.93%) |
Nov 15, 2021 | 30.34 | 30.34 | 29.05 | 29.47 | 138,575 | -0.45(-1.50%) |
Nov 12, 2021 | 29.28 | 30.10 | 28.91 | 29.92 | 117,189 | +0.39(+1.32%) |
Nov 11, 2021 | 29.26 | 29.86 | 28.79 | 29.53 | 203,767 | +0.36(+1.23%) |
Nov 10, 2021 | 29.33 | 29.17 | 141,061 | -0.51(-1.72%) | ||
Nov 09, 2021 | 29.86 | 30.54 | 28.75 | 29.68 | 194,351 | -0.28(-0.93%) |
Nov 08, 2021 | 30.48 | 31.73 | 29.65 | 29.96 | 259,845 | +0.49(+1.66%) |
Nov 05, 2021 | 29.55 | 31.65 | 28.05 | 29.47 | 299,141 | -1.14(-3.72%) |
Nov 04, 2021 | 32.44 | 32.47 | 30.24 | 30.61 | 213,623 | -1.35(-4.22%) |
Nov 03, 2021 | 30.38 | 32.04 | 30.16 | 31.96 | 241,791 | +1.81(+6.00%) |
Nov 02, 2021 | 29.67 | 30.68 | 29.67 | 30.15 | 140,643 | +0.31(+1.04%) |