Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.73 | 22.34 | 17,544 | +0.49(+2.23%) | ||
Jan 28, 2022 | 22.06 | 22.06 | 21.75 | 21.85 | 7,525 | -0.06(-0.27%) |
Jan 27, 2022 | 22.56 | 22.56 | 21.64 | 21.91 | 2,818 | -0.41(-1.82%) |
Jan 26, 2022 | 22.30 | 22.97 | 22.20 | 22.32 | 11,428 | +0.31(+1.40%) |
Jan 25, 2022 | 22.29 | 22.60 | 21.95 | 22.01 | 13,886 | -0.51(-2.25%) |
Jan 24, 2022 | 21.96 | 22.54 | 21.84 | 22.52 | 20,691 | -0.05(-0.22%) |
Jan 21, 2022 | 22.51 | 22.98 | 22.45 | 22.57 | 17,281 | +0.14(+0.62%) |
Jan 20, 2022 | 22.83 | 23.89 | 22.37 | 22.43 | 15,870 | -0.36(-1.57%) |
Jan 19, 2022 | 23.15 | 23.15 | 21.64 | 22.78 | 27,378 | -0.10(-0.43%) |
Jan 18, 2022 | 23.62 | 23.76 | 22.88 | 22.88 | 14,022 | -1.07(-4.47%) |
Jan 14, 2022 | 23.95 | 0 | -0.15(-0.62%) | |||
Jan 13, 2022 | 24.66 | 24.67 | 24.09 | 24.10 | 7,411 | -0.33(-1.34%) |
Jan 12, 2022 | 24.93 | 25.03 | 24.28 | 24.43 | 14,450 | -0.17(-0.69%) |
Jan 11, 2022 | 24.28 | 25.08 | 24.28 | 24.60 | 14,531 | +0.41(+1.68%) |
Jan 10, 2022 | 24.40 | 24.40 | 24.10 | 24.19 | 9,024 | -0.17(-0.69%) |
Jan 07, 2022 | 23.76 | 24.82 | 23.49 | 24.36 | 18,477 | +0.68(+2.89%) |
Jan 06, 2022 | 24.11 | 24.11 | 23.41 | 23.68 | 11,294 | -0.24(-1.00%) |
Jan 05, 2022 | 24.16 | 24.45 | 23.84 | 23.91 | 13,254 | -0.07(-0.29%) |
Jan 04, 2022 | 24.24 | 24.48 | 23.94 | 23.98 | 18,553 | -0.20(-0.82%) |
Jan 03, 2022 | 25.41 | 25.53 | 24.18 | 24.18 | 8,078 | -0.61(-2.44%) |
Dec 31, 2021 | 25.10 | 25.54 | 24.70 | 24.79 | 19,756 | -0.55(-2.15%) |
Dec 30, 2021 | 24.16 | 25.56 | 24.16 | 25.33 | 19,638 | +0.98(+4.03%) |
Dec 29, 2021 | 24.81 | 24.81 | 24.16 | 24.35 | 28,650 | -0.33(-1.33%) |
Dec 28, 2021 | 24.60 | 24.93 | 24.27 | 24.68 | 14,042 | +0.11(+0.44%) |
Dec 27, 2021 | 24.16 | 24.91 | 23.84 | 24.57 | 15,455 | +0.41(+1.68%) |
Dec 23, 2021 | 24.00 | 24.22 | 23.84 | 24.16 | 12,061 | +0.32(+1.33%) |
Dec 22, 2021 | 23.40 | 23.92 | 23.40 | 23.85 | 26,414 | +0.14(+0.59%) |
Dec 21, 2021 | 23.69 | 24.20 | 23.47 | 23.71 | 24,720 | -0.02(-0.08%) |
Dec 20, 2021 | 24.82 | 24.82 | 23.52 | 23.73 | 12,193 | -1.37(-5.46%) |
Dec 17, 2021 | 25.05 | 25.25 | 24.88 | 25.10 | 23,331 | +0.12(+0.48%) |
Dec 16, 2021 | 24.13 | 25.16 | 24.13 | 24.98 | 21,284 | +0.73(+3.03%) |
Dec 15, 2021 | 23.48 | 24.40 | 23.48 | 24.24 | 19,210 | +0.60(+2.52%) |
Dec 14, 2021 | 23.82 | 24.09 | 23.13 | 23.65 | 38,205 | -0.22(-0.91%) |
Dec 13, 2021 | 23.82 | 24.25 | 23.82 | 23.86 | 20,915 | -0.15(-0.62%) |
Dec 10, 2021 | 24.24 | 24.26 | 23.89 | 24.01 | 15,145 | -0.15(-0.62%) |
Dec 09, 2021 | 24.52 | 24.61 | 23.97 | 24.16 | 10,836 | -0.42(-1.69%) |
Dec 08, 2021 | 24.51 | 24.75 | 24.19 | 24.58 | 9,241 | +0.05(+0.20%) |
Dec 07, 2021 | 24.27 | 24.87 | 24.26 | 24.53 | 10,295 | +0.55(+2.31%) |
Dec 06, 2021 | 23.53 | 24.55 | 23.35 | 23.97 | 29,207 | +0.42(+1.77%) |
Dec 03, 2021 | 24.76 | 24.89 | 22.97 | 23.56 | 23,216 | -1.09(-4.42%) |
Dec 02, 2021 | 24.62 | 24.95 | 24.38 | 24.65 | 10,105 | +0.30(+1.22%) |
Dec 01, 2021 | 24.64 | 25.21 | 24.35 | 24.35 | 14,575 | +0.10(+0.41%) |
Nov 30, 2021 | 24.36 | 24.79 | 24.24 | 24.25 | 22,477 | -0.24(-0.97%) |
Nov 29, 2021 | 25.37 | 25.37 | 24.14 | 24.49 | 28,040 | -0.63(-2.52%) |
Nov 26, 2021 | 26.62 | 26.62 | 24.69 | 25.12 | 26,384 | -2.04(-7.51%) |
Nov 24, 2021 | 27.34 | 27.59 | 26.96 | 27.16 | 17,222 | -0.47(-1.69%) |
Nov 23, 2021 | 28.36 | 28.36 | 27.39 | 27.63 | 16,475 | -0.67(-2.38%) |
Nov 22, 2021 | 28.74 | 29.52 | 27.80 | 28.30 | 44,255 | -0.26(-0.90%) |
Nov 19, 2021 | 27.31 | 29.11 | 27.31 | 28.56 | 40,830 | +1.01(+3.67%) |
Nov 18, 2021 | 26.90 | 27.65 | 27.57 | 27.55 | 26,202 | +0.57(+2.13%) |
Nov 17, 2021 | 27.35 | 27.35 | 26.28 | 26.98 | 27,926 | -0.35(-1.27%) |
Nov 16, 2021 | 27.65 | 27.65 | 27.13 | 27.32 | 25,111 | -0.23(-0.83%) |
Nov 15, 2021 | 27.47 | 27.89 | 27.24 | 27.55 | 27,351 | +0.22(+0.80%) |
Nov 12, 2021 | 27.25 | 27.40 | 26.75 | 27.33 | 26,330 | -0.05(-0.18%) |
Nov 11, 2021 | 27.01 | 27.85 | 26.90 | 27.38 | 21,023 | +0.25(+0.91%) |
Nov 10, 2021 | 26.75 | 27.24 | 27.13 | 28,774 | +0.65(+2.47%) | |
Nov 09, 2021 | 26.55 | 26.75 | 26.48 | 26.48 | 17,177 | -0.03(-0.11%) |
Nov 08, 2021 | 26.95 | 26.95 | 26.18 | 26.51 | 27,293 | -0.43(-1.58%) |
Nov 05, 2021 | 26.90 | 26.94 | 26.60 | 26.94 | 24,741 | +0.19(+0.70%) |
Nov 04, 2021 | 27.18 | 27.23 | 26.67 | 26.75 | 14,659 | -0.17(-0.63%) |
Nov 03, 2021 | 26.87 | 27.14 | 26.71 | 26.92 | 13,808 | -0.10(-0.37%) |
Nov 02, 2021 | 26.34 | 27.09 | 26.29 | 27.02 | 28,992 | +0.67(+2.56%) |