Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.28 | 23.71 | 410,853 | +0.43(+1.85%) | ||
Jan 28, 2022 | 22.30 | 23.28 | 22.11 | 23.28 | 555,021 | +1.01(+4.54%) |
Jan 27, 2022 | 23.05 | 23.27 | 22.09 | 22.27 | 438,302 | -0.54(-2.37%) |
Jan 26, 2022 | 23.27 | 23.74 | 22.37 | 22.81 | 548,420 | -0.13(-0.57%) |
Jan 25, 2022 | 23.03 | 23.40 | 22.69 | 22.94 | 320,012 | -0.56(-2.38%) |
Jan 24, 2022 | 21.76 | 23.63 | 21.40 | 23.50 | 682,737 | +1.36(+6.14%) |
Jan 21, 2022 | 22.68 | 23.00 | 22.07 | 22.14 | 547,842 | -0.62(-2.72%) |
Jan 20, 2022 | 23.60 | 23.82 | 22.70 | 22.76 | 889,620 | -0.77(-3.27%) |
Jan 19, 2022 | 23.95 | 24.09 | 23.07 | 23.53 | 935,402 | -0.39(-1.63%) |
Jan 18, 2022 | 25.00 | 25.09 | 23.91 | 23.92 | 701,403 | -1.44(-5.68%) |
Jan 14, 2022 | 25.36 | 0 | -0.81(-3.10%) | |||
Jan 13, 2022 | 24.52 | 26.54 | 23.98 | 26.17 | 957,108 | +1.66(+6.77%) |
Jan 12, 2022 | 23.63 | 24.92 | 23.56 | 24.51 | 657,687 | +0.81(+3.42%) |
Jan 11, 2022 | 22.51 | 24.16 | 22.36 | 23.70 | 975,841 | +1.19(+5.29%) |
Jan 10, 2022 | 22.66 | 22.89 | 21.74 | 22.51 | 641,400 | -0.55(-2.39%) |
Jan 07, 2022 | 23.94 | 24.11 | 22.92 | 23.06 | 707,354 | -1.01(-4.20%) |
Jan 06, 2022 | 25.15 | 25.15 | 23.87 | 24.07 | 846,877 | -1.09(-4.33%) |
Jan 05, 2022 | 27.13 | 27.19 | 25.15 | 25.16 | 422,998 | -2.03(-7.47%) |
Jan 04, 2022 | 27.93 | 27.93 | 26.28 | 27.19 | 345,173 | -0.77(-2.75%) |
Jan 03, 2022 | 27.89 | 28.10 | 27.37 | 27.96 | 291,085 | +0.29(+1.05%) |
Dec 31, 2021 | 27.60 | 27.88 | 27.31 | 27.67 | 465,287 | +0.00(+0.00%) |
Dec 30, 2021 | 26.98 | 28.18 | 26.60 | 27.67 | 245,924 | +0.61(+2.25%) |
Dec 29, 2021 | 27.32 | 27.34 | 26.80 | 27.06 | 276,677 | -0.15(-0.55%) |
Dec 28, 2021 | 26.90 | 27.35 | 26.63 | 27.21 | 251,413 | +0.30(+1.11%) |
Dec 27, 2021 | 26.55 | 26.98 | 26.46 | 26.91 | 312,642 | -0.07(-0.26%) |
Dec 23, 2021 | 27.19 | 27.26 | 26.52 | 26.98 | 184,073 | +0.06(+0.22%) |
Dec 22, 2021 | 26.16 | 26.92 | 26.08 | 26.92 | 355,814 | +0.84(+3.22%) |
Dec 21, 2021 | 26.39 | 26.51 | 25.72 | 26.08 | 481,566 | +0.07(+0.27%) |
Dec 20, 2021 | 26.02 | 26.41 | 25.47 | 26.01 | 502,524 | -0.53(-2.00%) |
Dec 17, 2021 | 26.70 | 27.13 | 26.05 | 26.54 | 989,892 | -0.16(-0.60%) |
Dec 16, 2021 | 27.01 | 27.75 | 26.57 | 26.70 | 616,926 | -0.12(-0.45%) |
Dec 15, 2021 | 26.56 | 26.97 | 26.07 | 26.82 | 436,829 | +0.34(+1.28%) |
Dec 14, 2021 | 26.30 | 27.08 | 25.98 | 26.48 | 371,211 | +0.04(+0.15%) |
Dec 13, 2021 | 26.70 | 27.17 | 26.42 | 26.44 | 424,662 | -0.54(-2.00%) |
Dec 10, 2021 | 27.74 | 28.29 | 26.93 | 26.98 | 300,551 | -0.59(-2.14%) |
Dec 09, 2021 | 28.60 | 28.93 | 27.52 | 27.57 | 404,146 | -1.48(-5.09%) |
Dec 08, 2021 | 28.35 | 29.73 | 28.04 | 29.05 | 479,613 | +0.54(+1.89%) |
Dec 07, 2021 | 27.80 | 28.98 | 27.62 | 28.51 | 588,514 | +1.02(+3.71%) |
Dec 06, 2021 | 26.68 | 27.83 | 26.00 | 27.49 | 786,425 | +1.18(+4.48%) |
Dec 03, 2021 | 26.67 | 26.70 | 25.75 | 26.31 | 606,479 | -0.31(-1.16%) |
Dec 02, 2021 | 25.50 | 26.68 | 25.22 | 26.62 | 691,708 | +1.26(+4.97%) |
Dec 01, 2021 | 26.45 | 26.59 | 25.36 | 25.36 | 584,083 | -0.64(-2.46%) |
Nov 30, 2021 | 26.00 | 26.30 | 25.04 | 26.00 | 501,342 | -0.06(-0.23%) |
Nov 29, 2021 | 26.65 | 26.91 | 25.92 | 26.06 | 578,958 | -0.22(-0.84%) |
Nov 26, 2021 | 27.19 | 28.02 | 26.23 | 26.28 | 510,960 | -1.78(-6.34%) |
Nov 24, 2021 | 27.85 | 28.49 | 27.58 | 28.06 | 212,248 | -0.10(-0.36%) |
Nov 23, 2021 | 28.24 | 28.54 | 27.70 | 28.16 | 601,961 | -0.38(-1.33%) |
Nov 22, 2021 | 29.05 | 29.57 | 28.52 | 28.54 | 645,037 | -0.35(-1.21%) |
Nov 19, 2021 | 28.87 | 29.31 | 27.94 | 28.89 | 462,297 | -0.38(-1.30%) |
Nov 18, 2021 | 29.83 | 29.38 | 29.10 | 29.27 | 909,298 | +1.48(+5.33%) |
Nov 17, 2021 | 27.84 | 28.10 | 27.33 | 27.79 | 477,839 | -0.09(-0.32%) |
Nov 16, 2021 | 27.51 | 27.97 | 27.41 | 27.88 | 434,438 | +0.33(+1.20%) |
Nov 15, 2021 | 28.66 | 28.69 | 27.15 | 27.55 | 654,244 | -0.89(-3.13%) |
Nov 12, 2021 | 28.60 | 29.15 | 28.35 | 28.44 | 1,667,949 | -0.22(-0.77%) |
Nov 11, 2021 | 28.15 | 28.84 | 28.00 | 28.66 | 484,625 | +0.42(+1.49%) |
Nov 10, 2021 | 28.41 | 28.24 | 385,310 | -0.31(-1.09%) | ||
Nov 09, 2021 | 29.55 | 29.70 | 28.45 | 28.55 | 577,216 | -0.90(-3.06%) |
Nov 08, 2021 | 29.95 | 30.33 | 29.44 | 29.45 | 530,526 | -0.23(-0.77%) |
Nov 05, 2021 | 30.58 | 30.90 | 29.40 | 29.68 | 604,591 | -0.69(-2.27%) |
Nov 04, 2021 | 29.80 | 30.54 | 29.01 | 30.37 | 626,245 | +1.39(+4.80%) |
Nov 03, 2021 | 29.22 | 29.62 | 28.80 | 28.98 | 495,131 | -0.38(-1.29%) |
Nov 02, 2021 | 29.28 | 29.42 | 28.42 | 29.36 | 515,950 | -0.01(-0.03%) |