Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.66 | 21.51 | 21.51 | 2,977 | +0.89(+4.32%) | |
Jan 28, 2022 | 20.20 | 20.62 | 20.20 | 20.62 | 6,008 | +0.54(+2.69%) |
Jan 27, 2022 | 20.37 | 20.37 | 20.08 | 20.08 | 1,791 | +0.11(+0.55%) |
Jan 26, 2022 | 20.64 | 20.76 | 19.97 | 19.97 | 4,769 | -0.31(-1.53%) |
Jan 25, 2022 | 20.16 | 20.62 | 20.14 | 20.28 | 4,271 | -0.75(-3.57%) |
Jan 24, 2022 | 19.91 | 21.03 | 19.66 | 21.03 | 9,204 | +0.39(+1.89%) |
Jan 21, 2022 | 21.00 | 21.16 | 20.63 | 20.64 | 10,450 | -0.69(-3.23%) |
Jan 20, 2022 | 21.96 | 21.96 | 21.33 | 21.33 | 2,134 | -0.26(-1.20%) |
Jan 19, 2022 | 21.85 | 22.02 | 21.59 | 21.59 | 4,407 | -0.03(-0.14%) |
Jan 18, 2022 | 21.74 | 21.87 | 21.62 | 21.62 | 3,417 | -0.50(-2.26%) |
Jan 14, 2022 | 22.12 | 17 | +0.03(+0.14%) | |||
Jan 13, 2022 | 22.47 | 22.47 | 22.04 | 22.09 | 8,827 | -0.79(-3.45%) |
Jan 12, 2022 | 23.07 | 23.07 | 22.85 | 22.88 | 8,723 | -0.01(-0.04%) |
Jan 11, 2022 | 22.48 | 22.91 | 22.48 | 22.89 | 3,001 | +0.49(+2.19%) |
Jan 10, 2022 | 22.17 | 22.40 | 21.79 | 22.40 | 3,455 | -0.04(-0.18%) |
Jan 07, 2022 | 22.70 | 22.70 | 22.44 | 22.44 | 485 | -0.16(-0.71%) |
Jan 06, 2022 | 22.50 | 22.85 | 22.40 | 22.60 | 3,355 | -0.21(-0.92%) |
Jan 05, 2022 | 23.27 | 23.41 | 22.75 | 22.81 | 2,925 | -0.83(-3.51%) |
Jan 04, 2022 | 24.25 | 24.25 | 23.36 | 23.64 | 13,541 | -0.91(-3.71%) |
Dec 31, 2021 | 24.55 | 24.55 | 24.55 | 0 | -0.31(-1.25%) | |
Dec 30, 2021 | 24.84 | 24.86 | 24.84 | 24.86 | 3,409 | +0.20(+0.81%) |
Dec 29, 2021 | 24.59 | 24.68 | 24.52 | 24.66 | 4,086 | -0.13(-0.52%) |
Dec 23, 2021 | 24.79 | 24.79 | 24.79 | 0 | +0.25(+1.02%) | |
Dec 22, 2021 | 24.54 | 24.54 | 24.54 | 24.54 | 722 | +0.15(+0.62%) |
Dec 21, 2021 | 23.96 | 24.49 | 23.82 | 24.39 | 984 | +0.65(+2.74%) |
Dec 20, 2021 | 23.93 | 23.93 | 23.69 | 23.74 | 1,724 | -0.43(-1.78%) |
Dec 17, 2021 | 23.83 | 24.22 | 23.83 | 24.17 | 9,891 | +0.07(+0.29%) |
Dec 16, 2021 | 24.81 | 24.81 | 23.98 | 24.10 | 2,440 | -0.61(-2.47%) |
Dec 15, 2021 | 24.38 | 24.76 | 24.09 | 24.71 | 1,116 | +0.65(+2.70%) |
Dec 14, 2021 | 24.43 | 24.43 | 24.06 | 24.06 | 1,023 | -0.81(-3.26%) |
Dec 13, 2021 | 24.94 | 24.94 | 24.87 | 24.87 | 521 | -0.15(-0.60%) |
Dec 10, 2021 | 25.11 | 25.49 | 24.94 | 25.02 | 3,346 | +0.31(+1.25%) |
Dec 09, 2021 | 25.20 | 25.20 | 24.69 | 24.71 | 1,137 | -0.44(-1.75%) |
Dec 08, 2021 | 25.08 | 25.18 | 25.01 | 25.15 | 6,248 | +0.20(+0.80%) |
Dec 07, 2021 | 24.64 | 25.09 | 24.64 | 24.95 | 5,874 | +0.87(+3.61%) |
Dec 06, 2021 | 23.75 | 24.10 | 23.75 | 24.08 | 5,284 | +0.21(+0.88%) |
Dec 03, 2021 | 24.56 | 24.56 | 23.78 | 23.87 | 1,977 | -0.86(-3.48%) |
Dec 02, 2021 | 24.52 | 24.82 | 24.38 | 24.73 | 27,391 | +0.30(+1.23%) |
Dec 01, 2021 | 25.27 | 25.27 | 24.37 | 24.43 | 14,919 | -0.84(-3.32%) |
Nov 30, 2021 | 25.60 | 26.02 | 25.23 | 25.27 | 1,118 | -0.75(-2.88%) |
Nov 29, 2021 | 25.89 | 26.05 | 25.65 | 26.02 | 6,145 | +0.46(+1.80%) |
Nov 26, 2021 | 25.70 | 25.70 | 25.42 | 25.56 | 4,129 | -0.44(-1.69%) |
Nov 25, 2021 | 25.96 | 26.00 | 25.96 | 26.00 | 890 | +0.19(+0.74%) |
Nov 24, 2021 | 25.47 | 25.81 | 25.40 | 25.81 | 6,800 | +0.22(+0.86%) |
Nov 23, 2021 | 25.82 | 25.87 | 25.36 | 25.59 | 4,625 | -0.51(-1.95%) |
Nov 22, 2021 | 26.85 | 26.85 | 26.10 | 26.10 | 719 | -0.80(-2.97%) |
Nov 19, 2021 | 27.23 | 27.23 | 26.90 | 26.90 | 778 | +0.00(+0.00%) |
Nov 18, 2021 | 26.88 | 26.90 | 26.89 | 26.90 | 4,681 | +0.00(+0.00%) |
Nov 17, 2021 | 27.17 | 27.17 | 26.90 | 26.90 | 2,033 | -0.16(-0.59%) |
Nov 16, 2021 | 26.84 | 27.08 | 26.84 | 27.06 | 2,357 | +0.31(+1.16%) |
Nov 15, 2021 | 26.86 | 26.86 | 26.74 | 26.75 | 2,313 | -0.14(-0.52%) |
Nov 12, 2021 | 26.41 | 26.89 | 26.41 | 26.89 | 2,346 | +0.50(+1.89%) |
Nov 11, 2021 | 26.31 | 26.50 | 26.31 | 26.39 | 2,613 | +0.14(+0.53%) |
Nov 10, 2021 | 26.68 | 26.25 | 2,810 | -0.49(-1.83%) | ||
Nov 09, 2021 | 26.74 | 26.74 | 26.74 | 26.74 | 190 | -0.06(-0.22%) |
Nov 08, 2021 | 26.81 | 26.81 | 26.79 | 26.80 | 2,554 | +0.30(+1.13%) |
Nov 05, 2021 | 26.80 | 26.84 | 26.50 | 26.50 | 1,803 | -0.17(-0.64%) |
Nov 04, 2021 | 26.51 | 26.74 | 26.49 | 26.67 | 3,131 | +0.27(+1.02%) |
Nov 03, 2021 | 26.43 | 26.43 | 26.10 | 26.40 | 5,550 | +0.11(+0.42%) |
Nov 02, 2021 | 26.24 | 26.30 | 26.20 | 26.29 | 5,064 | +0.22(+0.84%) |