Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.52 | 21.85 | 512,061 | +0.28(+1.30%) | ||
Jan 28, 2022 | 21.04 | 21.90 | 20.76 | 21.57 | 344,132 | +0.51(+2.42%) |
Jan 27, 2022 | 21.56 | 21.70 | 20.73 | 21.06 | 296,764 | -0.06(-0.28%) |
Jan 26, 2022 | 22.32 | 22.32 | 20.85 | 21.12 | 484,025 | -0.74(-3.39%) |
Jan 25, 2022 | 22.12 | 22.39 | 21.13 | 21.86 | 503,792 | -0.73(-3.23%) |
Jan 24, 2022 | 21.79 | 23.09 | 21.00 | 22.59 | 879,799 | +0.45(+2.03%) |
Jan 21, 2022 | 22.99 | 23.01 | 22.07 | 22.14 | 274,259 | -1.12(-4.82%) |
Jan 20, 2022 | 22.59 | 24.29 | 22.59 | 23.26 | 267,497 | +0.83(+3.70%) |
Jan 19, 2022 | 22.97 | 23.73 | 22.42 | 22.43 | 450,411 | -0.51(-2.22%) |
Jan 18, 2022 | 23.79 | 23.98 | 22.73 | 22.94 | 561,623 | -2.28(-9.04%) |
Jan 14, 2022 | 25.22 | 0 | -0.75(-2.89%) | |||
Jan 13, 2022 | 25.92 | 26.50 | 25.66 | 25.97 | 297,414 | +0.34(+1.33%) |
Jan 12, 2022 | 26.09 | 26.18 | 25.14 | 25.63 | 356,443 | -0.09(-0.35%) |
Jan 11, 2022 | 25.90 | 26.40 | 25.39 | 25.72 | 451,182 | -0.51(-1.94%) |
Jan 10, 2022 | 24.14 | 26.46 | 23.11 | 26.23 | 780,237 | +1.90(+7.81%) |
Jan 07, 2022 | 22.00 | 24.57 | 21.02 | 24.33 | 816,845 | +2.23(+10.09%) |
Jan 06, 2022 | 24.99 | 25.32 | 22.09 | 22.10 | 1,082,042 | -3.39(-13.30%) |
Jan 05, 2022 | 25.85 | 27.89 | 25.22 | 25.49 | 421,864 | -1.95(-7.11%) |
Jan 04, 2022 | 26.81 | 27.50 | 26.39 | 27.44 | 290,795 | +0.59(+2.20%) |
Jan 03, 2022 | 25.96 | 26.98 | 25.11 | 26.85 | 323,795 | +1.35(+5.29%) |
Dec 31, 2021 | 25.53 | 26.24 | 25.18 | 25.50 | 404,084 | -0.11(-0.43%) |
Dec 30, 2021 | 25.18 | 26.35 | 25.18 | 25.61 | 349,924 | +0.24(+0.95%) |
Dec 29, 2021 | 25.56 | 25.89 | 25.10 | 25.37 | 263,590 | -0.37(-1.44%) |
Dec 28, 2021 | 25.61 | 26.59 | 25.56 | 25.74 | 320,910 | -0.05(-0.19%) |
Dec 27, 2021 | 26.87 | 26.96 | 25.66 | 25.79 | 354,491 | -1.06(-3.95%) |
Dec 23, 2021 | 26.65 | 27.48 | 26.14 | 26.85 | 358,143 | +0.10(+0.37%) |
Dec 22, 2021 | 26.55 | 26.80 | 25.92 | 26.75 | 238,898 | +0.17(+0.64%) |
Dec 21, 2021 | 26.18 | 26.93 | 26.02 | 26.58 | 423,982 | +0.70(+2.70%) |
Dec 20, 2021 | 25.57 | 26.02 | 24.61 | 25.88 | 614,077 | -0.40(-1.52%) |
Dec 17, 2021 | 24.14 | 26.42 | 24.00 | 26.28 | 1,859,246 | +2.13(+8.82%) |
Dec 16, 2021 | 25.00 | 25.17 | 23.88 | 24.15 | 430,042 | -0.61(-2.46%) |
Dec 15, 2021 | 25.25 | 25.25 | 23.64 | 24.76 | 528,288 | -0.26(-1.04%) |
Dec 14, 2021 | 24.55 | 25.72 | 24.00 | 25.02 | 375,321 | +0.10(+0.41%) |
Dec 13, 2021 | 25.00 | 25.75 | 24.79 | 24.92 | 312,093 | -0.72(-2.81%) |
Dec 10, 2021 | 25.44 | 26.50 | 25.36 | 25.64 | 413,760 | +0.51(+2.03%) |
Dec 09, 2021 | 25.82 | 26.50 | 24.92 | 25.13 | 511,100 | -1.04(-3.97%) |
Dec 08, 2021 | 25.87 | 26.97 | 25.74 | 26.17 | 400,126 | +0.39(+1.51%) |
Dec 07, 2021 | 26.09 | 26.48 | 24.88 | 25.78 | 686,575 | -0.01(-0.04%) |
Dec 06, 2021 | 23.82 | 26.01 | 23.68 | 25.79 | 764,126 | +1.97(+8.27%) |
Dec 03, 2021 | 24.11 | 24.63 | 23.43 | 23.82 | 964,947 | -0.44(-1.82%) |
Dec 02, 2021 | 21.79 | 24.49 | 21.78 | 24.26 | 1,307,694 | +3.13(+14.82%) |
Dec 01, 2021 | 22.26 | 23.07 | 21.07 | 21.13 | 683,156 | -0.95(-4.30%) |
Nov 30, 2021 | 21.86 | 22.13 | 21.00 | 22.08 | 1,028,364 | -0.08(-0.36%) |
Nov 29, 2021 | 22.74 | 23.22 | 21.94 | 22.16 | 1,112,427 | -0.90(-3.90%) |
Nov 26, 2021 | 22.67 | 23.29 | 21.96 | 23.06 | 567,299 | -0.65(-2.74%) |
Nov 24, 2021 | 22.34 | 24.12 | 22.34 | 23.71 | 760,724 | +1.30(+5.80%) |
Nov 23, 2021 | 23.66 | 23.75 | 22.10 | 22.41 | 997,381 | -1.19(-5.04%) |
Nov 22, 2021 | 24.36 | 24.72 | 23.18 | 23.60 | 981,245 | -0.75(-3.07%) |
Nov 19, 2021 | 24.83 | 25.28 | 24.29 | 24.35 | 659,001 | -0.39(-1.59%) |
Nov 18, 2021 | 26.00 | 26.03 | 24.42 | 24.74 | 849,112 | -1.36(-5.21%) |
Nov 17, 2021 | 27.72 | 27.72 | 26.05 | 26.10 | 624,871 | -1.75(-6.28%) |
Nov 16, 2021 | 28.78 | 29.57 | 27.75 | 27.85 | 1,895,854 | +0.38(+1.38%) |
Nov 15, 2021 | 28.10 | 28.29 | 27.30 | 27.47 | 783,199 | -0.53(-1.89%) |
Nov 12, 2021 | 29.37 | 29.37 | 27.80 | 28.00 | 1,061,880 | -1.25(-4.27%) |
Nov 11, 2021 | 30.45 | 30.99 | 28.88 | 29.25 | 961,746 | -1.29(-4.22%) |
Nov 10, 2021 | 29.80 | 30.54 | 1,222,563 | +0.57(+1.90%) | ||
Nov 09, 2021 | 29.77 | 30.59 | 29.00 | 29.97 | 1,396,763 | -0.09(-0.30%) |
Nov 08, 2021 | 24.55 | 33.46 | 24.38 | 30.06 | 7,721,595 | -10.34(-25.59%) |
Nov 05, 2021 | 45.39 | 45.39 | 40.31 | 40.40 | 1,088,009 | -4.75(-10.52%) |
Nov 04, 2021 | 46.45 | 46.92 | 44.49 | 45.15 | 479,303 | -1.31(-2.82%) |
Nov 03, 2021 | 45.44 | 46.95 | 45.44 | 46.46 | 339,620 | +0.76(+1.66%) |
Nov 02, 2021 | 45.60 | 45.75 | 43.82 | 45.70 | 297,786 | -0.07(-0.15%) |