Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.32 | 25.96 | 25.29 | 340,431 | -0.24(-0.94%) | |
Jan 28, 2022 | 25.43 | 26.00 | 24.97 | 25.53 | 401,745 | -0.04(-0.16%) |
Jan 27, 2022 | 26.22 | 26.77 | 25.07 | 25.57 | 356,744 | -0.38(-1.46%) |
Jan 26, 2022 | 26.98 | 27.24 | 25.64 | 25.95 | 468,276 | -0.69(-2.59%) |
Jan 25, 2022 | 25.67 | 27.14 | 25.14 | 26.64 | 522,769 | +1.06(+4.14%) |
Jan 24, 2022 | 24.25 | 25.72 | 23.95 | 25.58 | 473,991 | +1.11(+4.54%) |
Jan 21, 2022 | 24.44 | 25.25 | 24.30 | 24.47 | 424,934 | -0.19(-0.77%) |
Jan 20, 2022 | 24.88 | 25.68 | 24.50 | 24.66 | 348,527 | -0.47(-1.87%) |
Jan 19, 2022 | 25.35 | 25.37 | 24.66 | 25.13 | 367,586 | -0.22(-0.87%) |
Jan 18, 2022 | 25.93 | 25.95 | 24.92 | 25.35 | 538,689 | -0.11(-0.43%) |
Jan 14, 2022 | 25.46 | 0 | +0.61(+2.45%) | |||
Jan 13, 2022 | 24.17 | 25.11 | 23.97 | 24.85 | 456,007 | +0.74(+3.07%) |
Jan 12, 2022 | 24.11 | 24.30 | 23.95 | 24.11 | 411,950 | +0.01(+0.04%) |
Jan 11, 2022 | 23.19 | 24.10 | 22.70 | 24.10 | 416,183 | +1.16(+5.06%) |
Jan 10, 2022 | 22.78 | 23.11 | 22.25 | 22.94 | 442,112 | +0.24(+1.06%) |
Jan 07, 2022 | 22.45 | 22.97 | 22.23 | 22.70 | 287,872 | +0.33(+1.48%) |
Jan 06, 2022 | 22.33 | 22.88 | 22.03 | 22.37 | 371,668 | +0.72(+3.33%) |
Jan 05, 2022 | 22.37 | 22.55 | 21.61 | 21.65 | 326,766 | -0.36(-1.64%) |
Jan 04, 2022 | 21.45 | 22.53 | 21.45 | 22.01 | 514,858 | +0.65(+3.04%) |
Jan 03, 2022 | 19.75 | 21.39 | 19.75 | 21.36 | 444,476 | +1.68(+8.54%) |
Dec 31, 2021 | 19.35 | 19.81 | 19.30 | 19.68 | 424,184 | +0.14(+0.72%) |
Dec 30, 2021 | 19.73 | 20.10 | 19.48 | 19.54 | 342,267 | -0.13(-0.66%) |
Dec 29, 2021 | 19.71 | 20.00 | 19.27 | 19.67 | 488,801 | -0.07(-0.35%) |
Dec 28, 2021 | 19.61 | 20.04 | 19.41 | 19.74 | 339,383 | +0.10(+0.51%) |
Dec 27, 2021 | 19.30 | 19.68 | 18.93 | 19.64 | 320,974 | +0.24(+1.24%) |
Dec 23, 2021 | 19.49 | 19.84 | 19.36 | 19.40 | 306,309 | -0.10(-0.51%) |
Dec 22, 2021 | 19.60 | 19.80 | 19.39 | 19.50 | 320,949 | -0.18(-0.91%) |
Dec 21, 2021 | 19.45 | 19.95 | 19.40 | 19.68 | 293,951 | +0.50(+2.61%) |
Dec 20, 2021 | 19.34 | 19.46 | 18.58 | 19.18 | 455,881 | -0.56(-2.84%) |
Dec 17, 2021 | 19.45 | 19.93 | 19.02 | 19.74 | 853,503 | +0.19(+0.97%) |
Dec 16, 2021 | 19.62 | 20.29 | 19.53 | 19.55 | 535,420 | +0.15(+0.77%) |
Dec 15, 2021 | 19.24 | 19.62 | 18.42 | 19.40 | 765,381 | +0.07(+0.36%) |
Dec 14, 2021 | 19.31 | 20.27 | 19.28 | 19.33 | 541,170 | -0.34(-1.73%) |
Dec 13, 2021 | 19.83 | 19.99 | 19.17 | 19.67 | 575,480 | -0.42(-2.09%) |
Dec 10, 2021 | 20.18 | 20.47 | 19.58 | 20.09 | 395,102 | +0.08(+0.40%) |
Dec 09, 2021 | 19.92 | 20.29 | 19.64 | 20.01 | 423,484 | -0.17(-0.84%) |
Dec 08, 2021 | 20.09 | 20.80 | 20.02 | 20.18 | 419,996 | +0.28(+1.41%) |
Dec 07, 2021 | 19.64 | 20.05 | 19.41 | 19.90 | 392,517 | +0.63(+3.27%) |
Dec 06, 2021 | 19.38 | 19.49 | 18.79 | 19.27 | 337,012 | +0.25(+1.31%) |
Dec 03, 2021 | 19.43 | 19.68 | 18.76 | 19.02 | 350,925 | -0.09(-0.47%) |
Dec 02, 2021 | 18.46 | 19.14 | 18.17 | 19.11 | 386,981 | +0.47(+2.52%) |
Dec 01, 2021 | 19.77 | 19.77 | 18.44 | 18.64 | 627,413 | -0.47(-2.46%) |
Nov 30, 2021 | 18.43 | 19.28 | 18.32 | 19.11 | 637,754 | +0.25(+1.33%) |
Nov 29, 2021 | 19.73 | 19.73 | 18.71 | 18.86 | 465,890 | -0.48(-2.48%) |
Nov 26, 2021 | 18.61 | 19.40 | 18.30 | 19.34 | 281,532 | -0.50(-2.52%) |
Nov 24, 2021 | 20.11 | 20.47 | 19.72 | 19.84 | 282,301 | -0.45(-2.22%) |
Nov 23, 2021 | 20.19 | 20.69 | 20.03 | 20.29 | 269,270 | +0.48(+2.42%) |
Nov 22, 2021 | 19.33 | 20.05 | 19.33 | 19.81 | 336,374 | +0.33(+1.69%) |
Nov 19, 2021 | 20.30 | 20.39 | 19.36 | 19.48 | 478,613 | -1.40(-6.70%) |
Nov 18, 2021 | 20.99 | 20.96 | 20.61 | 20.88 | 549,064 | -0.10(-0.48%) |
Nov 17, 2021 | 20.51 | 21.04 | 20.31 | 20.98 | 743,917 | +0.19(+0.91%) |
Nov 16, 2021 | 20.39 | 21.07 | 20.09 | 20.79 | 681,406 | +0.50(+2.46%) |
Nov 15, 2021 | 21.15 | 21.15 | 20.12 | 20.29 | 760,036 | -0.86(-4.07%) |
Nov 12, 2021 | 21.15 | 21.40 | 20.89 | 21.15 | 308,185 | -0.15(-0.70%) |
Nov 11, 2021 | 21.75 | 21.91 | 21.24 | 21.30 | 332,303 | -0.49(-2.25%) |
Nov 10, 2021 | 23.19 | 21.66 | 21.79 | 296,862 | -1.72(-7.32%) | |
Nov 09, 2021 | 23.67 | 23.93 | 22.71 | 23.51 | 213,190 | -0.26(-1.09%) |
Nov 08, 2021 | 23.79 | 24.35 | 23.23 | 23.77 | 361,070 | +0.14(+0.59%) |
Nov 05, 2021 | 23.47 | 23.99 | 23.38 | 23.63 | 214,563 | +0.45(+1.94%) |
Nov 04, 2021 | 24.64 | 24.86 | 22.81 | 23.18 | 280,454 | -0.87(-3.62%) |
Nov 03, 2021 | 23.23 | 24.46 | 23.23 | 24.05 | 267,986 | +0.12(+0.50%) |
Nov 02, 2021 | 23.91 | 24.35 | 23.72 | 23.93 | 251,420 | -0.20(-0.83%) |