Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.26 | 19.08 | 19.03 | 198,036 | +0.74(+4.05%) | |
Jan 28, 2022 | 17.89 | 18.28 | 17.30 | 18.29 | 270,213 | +0.39(+2.18%) |
Jan 27, 2022 | 18.13 | 18.35 | 17.65 | 17.90 | 274,203 | +0.15(+0.85%) |
Jan 26, 2022 | 18.33 | 18.51 | 17.43 | 17.75 | 274,516 | -0.37(-2.04%) |
Jan 25, 2022 | 18.13 | 18.51 | 17.55 | 18.12 | 223,851 | -0.47(-2.53%) |
Jan 24, 2022 | 16.88 | 18.74 | 16.21 | 18.59 | 300,654 | +1.23(+7.09%) |
Jan 21, 2022 | 17.26 | 17.89 | 16.85 | 17.36 | 256,067 | -0.15(-0.86%) |
Jan 20, 2022 | 18.85 | 18.89 | 17.36 | 17.51 | 246,763 | -0.91(-4.94%) |
Jan 19, 2022 | 19.45 | 19.45 | 18.30 | 18.42 | 178,636 | -0.99(-5.10%) |
Jan 18, 2022 | 20.85 | 20.85 | 19.35 | 19.41 | 273,483 | -1.67(-7.92%) |
Jan 14, 2022 | 21.08 | 0 | -0.24(-1.13%) | |||
Jan 13, 2022 | 21.21 | 21.60 | 21.00 | 21.32 | 152,474 | +0.29(+1.38%) |
Jan 12, 2022 | 22.24 | 22.61 | 21.00 | 21.03 | 136,963 | -0.92(-4.19%) |
Jan 11, 2022 | 21.36 | 22.36 | 21.10 | 21.95 | 230,485 | +0.52(+2.43%) |
Jan 10, 2022 | 21.11 | 21.49 | 20.28 | 21.43 | 274,364 | -0.02(-0.09%) |
Jan 07, 2022 | 21.19 | 21.57 | 20.87 | 21.45 | 141,527 | +0.35(+1.66%) |
Jan 06, 2022 | 21.14 | 21.44 | 20.50 | 21.10 | 182,005 | +0.00(+0.00%) |
Jan 05, 2022 | 22.23 | 22.23 | 21.07 | 21.10 | 151,790 | -1.23(-5.51%) |
Jan 04, 2022 | 22.21 | 22.57 | 21.72 | 22.33 | 158,148 | +0.10(+0.45%) |
Jan 03, 2022 | 21.97 | 23.39 | 21.70 | 22.23 | 187,369 | +0.15(+0.68%) |
Dec 31, 2021 | 22.04 | 22.50 | 21.81 | 22.08 | 177,995 | +0.16(+0.73%) |
Dec 30, 2021 | 21.31 | 22.09 | 21.30 | 21.92 | 103,336 | +0.62(+2.91%) |
Dec 29, 2021 | 21.20 | 21.38 | 20.97 | 21.30 | 90,359 | +0.14(+0.66%) |
Dec 28, 2021 | 21.93 | 22.14 | 21.11 | 21.16 | 107,560 | -0.80(-3.64%) |
Dec 27, 2021 | 21.60 | 22.06 | 21.37 | 21.96 | 99,689 | +0.45(+2.09%) |
Dec 23, 2021 | 21.66 | 21.79 | 21.26 | 21.51 | 88,414 | -0.09(-0.42%) |
Dec 22, 2021 | 21.30 | 21.80 | 21.25 | 21.60 | 117,801 | +0.30(+1.41%) |
Dec 21, 2021 | 21.23 | 21.73 | 20.93 | 21.30 | 140,674 | +0.02(+0.09%) |
Dec 20, 2021 | 20.73 | 21.46 | 20.28 | 21.28 | 246,749 | +0.33(+1.58%) |
Dec 17, 2021 | 21.36 | 21.39 | 20.33 | 20.95 | 810,334 | -0.43(-2.01%) |
Dec 16, 2021 | 22.51 | 23.00 | 20.90 | 21.38 | 316,842 | -0.92(-4.13%) |
Dec 15, 2021 | 20.70 | 22.44 | 20.28 | 22.30 | 294,468 | +1.47(+7.06%) |
Dec 14, 2021 | 19.48 | 20.83 | 19.10 | 20.83 | 250,489 | +1.11(+5.63%) |
Dec 13, 2021 | 20.07 | 20.36 | 19.13 | 19.72 | 302,460 | -0.34(-1.68%) |
Dec 10, 2021 | 21.08 | 21.84 | 19.48 | 20.06 | 247,535 | -1.02(-4.85%) |
Dec 09, 2021 | 24.15 | 25.14 | 20.86 | 21.08 | 464,188 | -1.08(-4.88%) |
Dec 08, 2021 | 22.39 | 22.59 | 21.88 | 22.16 | 174,913 | -0.00(-0.01%) |
Dec 07, 2021 | 21.74 | 22.56 | 21.05 | 22.16 | 304,654 | +1.17(+5.58%) |
Dec 06, 2021 | 21.02 | 23.11 | 20.23 | 20.99 | 187,346 | +0.12(+0.58%) |
Dec 03, 2021 | 21.44 | 21.71 | 20.15 | 20.87 | 173,033 | -0.57(-2.66%) |
Dec 02, 2021 | 21.95 | 22.11 | 21.11 | 21.44 | 205,587 | -0.38(-1.74%) |
Dec 01, 2021 | 23.29 | 24.08 | 21.61 | 21.82 | 253,381 | -0.85(-3.75%) |
Nov 30, 2021 | 24.62 | 24.73 | 21.84 | 22.67 | 734,878 | -1.68(-6.90%) |
Nov 29, 2021 | 25.41 | 26.08 | 24.27 | 24.35 | 170,486 | -0.73(-2.91%) |
Nov 26, 2021 | 25.40 | 25.75 | 24.43 | 25.08 | 117,132 | -1.23(-4.68%) |
Nov 24, 2021 | 26.19 | 26.61 | 25.01 | 26.31 | 117,947 | +0.15(+0.57%) |
Nov 23, 2021 | 27.35 | 27.62 | 25.59 | 26.16 | 157,993 | -1.30(-4.73%) |
Nov 22, 2021 | 26.78 | 28.73 | 26.78 | 27.46 | 296,765 | +0.78(+2.92%) |
Nov 19, 2021 | 26.35 | 27.50 | 25.69 | 26.68 | 168,347 | +0.28(+1.06%) |
Nov 18, 2021 | 26.80 | 26.48 | 26.02 | 26.40 | 175,466 | -0.14(-0.53%) |
Nov 17, 2021 | 25.95 | 26.62 | 24.62 | 26.54 | 128,019 | +0.64(+2.47%) |
Nov 16, 2021 | 25.42 | 26.11 | 24.86 | 25.90 | 141,516 | +0.32(+1.25%) |
Nov 15, 2021 | 26.15 | 27.00 | 25.41 | 25.58 | 183,993 | -0.32(-1.24%) |
Nov 12, 2021 | 24.42 | 25.91 | 24.07 | 25.90 | 198,233 | +1.58(+6.50%) |
Nov 11, 2021 | 24.16 | 24.78 | 24.00 | 24.32 | 119,067 | +0.40(+1.67%) |
Nov 10, 2021 | 23.70 | 23.92 | 243,374 | +0.15(+0.63%) | ||
Nov 09, 2021 | 23.13 | 23.95 | 22.92 | 23.77 | 191,664 | +0.63(+2.72%) |
Nov 08, 2021 | 23.83 | 24.28 | 23.02 | 23.14 | 103,544 | -0.50(-2.12%) |
Nov 05, 2021 | 23.12 | 24.15 | 22.97 | 23.64 | 164,624 | +0.73(+3.19%) |
Nov 04, 2021 | 22.28 | 22.95 | 22.12 | 22.91 | 100,001 | +0.96(+4.37%) |
Nov 03, 2021 | 21.69 | 22.52 | 21.02 | 21.95 | 127,700 | +0.25(+1.15%) |
Nov 02, 2021 | 22.01 | 22.31 | 21.30 | 21.70 | 149,312 | +0.00(+0.00%) |