Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.17 | 19.46 | 19.44 | 829,272 | +0.28(+1.46%) | |
Jan 28, 2022 | 19.13 | 19.16 | 18.86 | 19.16 | 203,234 | -0.15(-0.76%) |
Jan 27, 2022 | 19.56 | 19.60 | 19.27 | 19.30 | 637,621 | -0.08(-0.39%) |
Jan 26, 2022 | 19.68 | 19.74 | 19.30 | 19.38 | 201,994 | +0.11(+0.59%) |
Jan 25, 2022 | 19.19 | 19.35 | 18.97 | 19.27 | 797,310 | +0.03(+0.15%) |
Jan 24, 2022 | 19.28 | 19.39 | 18.78 | 19.24 | 1,032,995 | -0.92(-4.56%) |
Jan 21, 2022 | 20.28 | 20.35 | 20.15 | 20.16 | 156,597 | -0.31(-1.53%) |
Jan 20, 2022 | 20.66 | 20.80 | 20.44 | 20.47 | 208,505 | -0.31(-1.50%) |
Jan 19, 2022 | 20.85 | 20.90 | 20.78 | 20.78 | 190,592 | -0.02(-0.09%) |
Jan 18, 2022 | 20.88 | 20.94 | 20.65 | 20.80 | 560,642 | -0.69(-3.22%) |
Jan 14, 2022 | 21.49 | 0 | -0.10(-0.48%) | |||
Jan 13, 2022 | 21.79 | 21.82 | 21.59 | 21.59 | 386,027 | -0.28(-1.30%) |
Jan 12, 2022 | 21.46 | 21.89 | 21.46 | 21.88 | 137,459 | +0.60(+2.80%) |
Jan 11, 2022 | 20.82 | 21.29 | 20.82 | 21.28 | 460,413 | +0.64(+3.12%) |
Jan 10, 2022 | 20.59 | 20.66 | 20.44 | 20.64 | 147,217 | -0.14(-0.68%) |
Jan 07, 2022 | 20.54 | 20.82 | 20.49 | 20.78 | 95,569 | +0.53(+2.62%) |
Jan 06, 2022 | 20.27 | 20.42 | 20.24 | 20.25 | 172,984 | +0.01(+0.05%) |
Jan 05, 2022 | 20.40 | 20.50 | 20.19 | 20.24 | 98,798 | -0.11(-0.56%) |
Jan 04, 2022 | 20.33 | 20.42 | 20.28 | 20.35 | 102,844 | +0.11(+0.56%) |
Jan 03, 2022 | 20.23 | 20.25 | 20.16 | 20.24 | 109,561 | +0.30(+1.52%) |
Dec 31, 2021 | 19.93 | 20.05 | 19.87 | 19.94 | 78,388 | +0.02(+0.12%) |
Dec 30, 2021 | 19.88 | 19.97 | 19.85 | 19.91 | 91,572 | -0.02(-0.12%) |
Dec 29, 2021 | 19.83 | 19.99 | 19.81 | 19.94 | 59,446 | +0.16(+0.81%) |
Dec 28, 2021 | 19.72 | 19.81 | 19.72 | 19.78 | 60,415 | +0.18(+0.92%) |
Dec 27, 2021 | 19.49 | 19.62 | 19.49 | 19.60 | 70,351 | +0.13(+0.68%) |
Dec 23, 2021 | 19.40 | 19.52 | 19.33 | 19.46 | 94,401 | +0.05(+0.24%) |
Dec 22, 2021 | 19.20 | 19.42 | 19.12 | 19.42 | 132,624 | +0.15(+0.79%) |
Dec 21, 2021 | 19.09 | 19.28 | 19.09 | 19.27 | 231,488 | +0.09(+0.44%) |
Dec 20, 2021 | 18.96 | 19.18 | 18.96 | 19.18 | 203,059 | +0.22(+1.15%) |
Dec 17, 2021 | 19.18 | 19.18 | 18.93 | 18.96 | 113,597 | -0.32(-1.67%) |
Dec 16, 2021 | 19.36 | 19.37 | 19.19 | 19.28 | 179,508 | +0.23(+1.19%) |
Dec 15, 2021 | 18.97 | 19.06 | 18.75 | 19.06 | 179,412 | -0.27(-1.37%) |
Dec 14, 2021 | 19.28 | 19.43 | 19.24 | 19.32 | 116,862 | +0.00(+0.00%) |
Dec 13, 2021 | 19.44 | 19.46 | 19.29 | 19.32 | 205,416 | -0.23(-1.17%) |
Dec 10, 2021 | 19.50 | 19.58 | 19.45 | 19.55 | 565,233 | +0.07(+0.34%) |
Dec 09, 2021 | 19.49 | 19.55 | 19.44 | 19.48 | 154,301 | -0.31(-1.56%) |
Dec 08, 2021 | 19.81 | 19.84 | 19.70 | 19.79 | 141,929 | -0.04(-0.19%) |
Dec 07, 2021 | 19.63 | 19.84 | 19.63 | 19.83 | 1,271,501 | +0.30(+1.53%) |
Dec 06, 2021 | 19.46 | 19.55 | 19.40 | 19.53 | 296,694 | +0.08(+0.43%) |
Dec 03, 2021 | 19.67 | 19.67 | 19.33 | 19.45 | 276,137 | -0.23(-1.19%) |
Dec 02, 2021 | 19.55 | 19.75 | 19.45 | 19.68 | 469,862 | +0.38(+1.99%) |
Dec 01, 2021 | 19.36 | 19.69 | 19.30 | 19.30 | 1,973,136 | +0.15(+0.78%) |
Nov 30, 2021 | 19.16 | 19.29 | 19.00 | 19.15 | 1,604,262 | +0.48(+2.56%) |
Nov 29, 2021 | 18.75 | 18.83 | 18.63 | 18.67 | 548,948 | +0.14(+0.76%) |
Nov 26, 2021 | 18.71 | 18.74 | 18.46 | 18.53 | 326,651 | -0.83(-4.31%) |
Nov 24, 2021 | 19.27 | 19.40 | 19.23 | 19.36 | 313,262 | -0.18(-0.91%) |
Nov 23, 2021 | 19.41 | 19.55 | 19.41 | 19.54 | 206,453 | +0.25(+1.31%) |
Nov 22, 2021 | 19.39 | 19.51 | 19.27 | 19.29 | 223,841 | -0.15(-0.77%) |
Nov 19, 2021 | 19.48 | 19.54 | 19.38 | 19.44 | 831,396 | -0.41(-2.08%) |
Nov 18, 2021 | 19.96 | 19.85 | 19.82 | 19.85 | 674,121 | -0.55(-2.71%) |
Nov 17, 2021 | 20.45 | 20.45 | 20.30 | 20.40 | 236,821 | -0.18(-0.86%) |
Nov 16, 2021 | 20.70 | 20.73 | 20.57 | 20.58 | 342,169 | -0.15(-0.72%) |
Nov 15, 2021 | 21.08 | 21.11 | 20.72 | 20.73 | 538,599 | -0.43(-2.04%) |
Nov 12, 2021 | 21.15 | 21.23 | 21.11 | 21.16 | 220,650 | -0.13(-0.62%) |
Nov 11, 2021 | 21.28 | 21.34 | 21.24 | 21.29 | 335,546 | -0.07(-0.31%) |
Nov 10, 2021 | 21.42 | 21.36 | 918,282 | -0.47(-2.15%) | ||
Nov 09, 2021 | 21.89 | 21.90 | 21.71 | 21.83 | 218,162 | -0.21(-0.94%) |
Nov 08, 2021 | 22.01 | 22.08 | 21.98 | 22.03 | 134,806 | -0.06(-0.25%) |
Nov 05, 2021 | 22.07 | 22.13 | 22.00 | 22.09 | 144,344 | +0.08(+0.34%) |
Nov 04, 2021 | 22.09 | 22.12 | 21.90 | 22.01 | 639,036 | +0.23(+1.08%) |
Nov 03, 2021 | 21.82 | 22.00 | 21.56 | 21.78 | 185,990 | -0.04(-0.17%) |
Nov 02, 2021 | 21.84 | 21.86 | 21.66 | 21.82 | 269,561 | -0.07(-0.30%) |