Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.84 | 24.61 | 152,409 | +1.03(+4.37%) | ||
Jan 28, 2022 | 23.76 | 23.95 | 22.22 | 23.58 | 185,142 | -0.40(-1.67%) |
Jan 27, 2022 | 25.35 | 26.00 | 23.84 | 23.98 | 151,950 | -1.00(-4.00%) |
Jan 26, 2022 | 25.72 | 27.17 | 24.41 | 24.98 | 421,384 | -1.33(-5.06%) |
Jan 25, 2022 | 26.02 | 26.68 | 24.71 | 26.31 | 139,581 | -0.19(-0.72%) |
Jan 24, 2022 | 25.44 | 26.73 | 24.50 | 26.50 | 142,394 | +0.60(+2.32%) |
Jan 21, 2022 | 25.90 | 26.50 | 25.17 | 25.90 | 87,867 | -0.14(-0.54%) |
Jan 20, 2022 | 26.62 | 28.34 | 26.04 | 26.04 | 153,549 | -0.48(-1.81%) |
Jan 19, 2022 | 26.92 | 27.97 | 26.45 | 26.52 | 109,454 | -0.27(-1.01%) |
Jan 18, 2022 | 28.18 | 28.50 | 26.74 | 26.79 | 136,969 | -1.67(-5.87%) |
Jan 14, 2022 | 28.46 | 0 | +0.83(+3.00%) | |||
Jan 13, 2022 | 27.77 | 28.50 | 26.66 | 27.63 | 153,736 | -0.30(-1.07%) |
Jan 12, 2022 | 29.73 | 29.74 | 27.57 | 27.93 | 375,710 | -1.85(-6.21%) |
Jan 11, 2022 | 28.68 | 30.23 | 28.50 | 29.78 | 187,673 | +1.28(+4.49%) |
Jan 10, 2022 | 28.79 | 29.11 | 27.84 | 28.50 | 153,414 | -0.64(-2.20%) |
Jan 07, 2022 | 28.93 | 29.76 | 28.40 | 29.14 | 149,160 | +0.07(+0.24%) |
Jan 06, 2022 | 29.12 | 30.43 | 27.83 | 29.07 | 168,883 | -0.27(-0.92%) |
Jan 05, 2022 | 29.51 | 30.30 | 28.82 | 29.34 | 162,482 | -0.34(-1.15%) |
Jan 04, 2022 | 30.94 | 30.94 | 29.37 | 29.68 | 122,410 | -1.23(-3.98%) |
Jan 03, 2022 | 31.96 | 32.37 | 30.20 | 30.91 | 269,262 | -0.89(-2.80%) |
Dec 31, 2021 | 32.42 | 33.09 | 31.74 | 31.80 | 133,526 | -0.49(-1.52%) |
Dec 30, 2021 | 32.00 | 32.88 | 31.68 | 32.29 | 153,874 | +0.17(+0.53%) |
Dec 29, 2021 | 32.02 | 32.38 | 31.47 | 32.12 | 147,018 | -0.04(-0.12%) |
Dec 28, 2021 | 31.74 | 32.70 | 31.62 | 32.16 | 127,829 | +0.19(+0.59%) |
Dec 27, 2021 | 32.30 | 32.56 | 31.35 | 31.97 | 93,985 | -0.27(-0.84%) |
Dec 23, 2021 | 31.76 | 32.56 | 31.31 | 32.24 | 212,209 | +0.48(+1.51%) |
Dec 22, 2021 | 30.95 | 32.16 | 30.16 | 31.76 | 157,596 | +0.70(+2.25%) |
Dec 21, 2021 | 30.16 | 31.06 | 29.40 | 31.06 | 746,868 | +1.19(+3.98%) |
Dec 20, 2021 | 29.87 | 30.77 | 29.17 | 29.87 | 332,338 | -0.42(-1.39%) |
Dec 17, 2021 | 29.73 | 30.60 | 29.42 | 30.29 | 632,225 | -0.04(-0.13%) |
Dec 16, 2021 | 30.47 | 30.74 | 29.58 | 30.33 | 247,957 | -0.16(-0.52%) |
Dec 15, 2021 | 27.91 | 30.50 | 27.32 | 30.49 | 350,152 | +2.38(+8.47%) |
Dec 14, 2021 | 28.04 | 28.75 | 27.09 | 28.11 | 151,140 | -0.32(-1.13%) |
Dec 13, 2021 | 28.70 | 29.92 | 27.83 | 28.43 | 195,147 | -0.02(-0.07%) |
Dec 10, 2021 | 27.17 | 28.51 | 26.93 | 28.45 | 212,161 | +1.28(+4.71%) |
Dec 09, 2021 | 26.77 | 28.35 | 26.57 | 27.17 | 160,459 | +0.08(+0.30%) |
Dec 08, 2021 | 26.35 | 27.51 | 25.94 | 27.09 | 878,537 | +0.85(+3.24%) |
Dec 07, 2021 | 25.05 | 26.55 | 25.05 | 26.24 | 143,277 | +1.45(+5.85%) |
Dec 06, 2021 | 25.50 | 26.57 | 23.68 | 24.79 | 173,428 | +0.12(+0.49%) |
Dec 03, 2021 | 25.83 | 25.93 | 24.42 | 24.67 | 164,083 | -1.24(-4.79%) |
Dec 02, 2021 | 25.12 | 26.36 | 24.55 | 25.91 | 202,716 | +0.86(+3.43%) |
Dec 01, 2021 | 26.11 | 26.47 | 24.47 | 25.05 | 225,948 | -0.96(-3.69%) |
Nov 30, 2021 | 24.99 | 26.54 | 24.69 | 26.01 | 481,955 | +1.03(+4.12%) |
Nov 29, 2021 | 26.82 | 26.95 | 24.91 | 24.98 | 151,073 | -1.52(-5.74%) |
Nov 26, 2021 | 26.29 | 26.84 | 25.99 | 26.50 | 81,342 | -0.03(-0.11%) |
Nov 24, 2021 | 25.31 | 26.62 | 24.77 | 26.53 | 209,977 | +1.15(+4.53%) |
Nov 23, 2021 | 26.10 | 26.66 | 24.60 | 25.38 | 214,549 | -0.87(-3.31%) |
Nov 22, 2021 | 28.40 | 28.92 | 26.17 | 26.25 | 233,837 | -2.31(-8.09%) |
Nov 19, 2021 | 28.31 | 29.08 | 27.51 | 28.56 | 392,824 | +0.26(+0.92%) |
Nov 18, 2021 | 28.54 | 28.65 | 28.24 | 28.30 | 146,126 | -0.23(-0.81%) |
Nov 17, 2021 | 29.39 | 29.39 | 28.14 | 28.53 | 233,438 | -0.12(-0.42%) |
Nov 16, 2021 | 29.54 | 29.75 | 28.38 | 28.65 | 214,329 | -1.01(-3.41%) |
Nov 15, 2021 | 29.35 | 29.68 | 28.94 | 29.66 | 176,707 | +0.46(+1.58%) |
Nov 12, 2021 | 29.58 | 29.58 | 27.98 | 29.20 | 266,317 | +0.88(+3.11%) |
Nov 11, 2021 | 28.30 | 28.75 | 27.89 | 28.32 | 190,309 | +0.00(+0.00%) |
Nov 10, 2021 | 27.23 | 28.32 | 309,627 | +0.85(+3.09%) | ||
Nov 09, 2021 | 27.18 | 27.72 | 26.94 | 27.47 | 225,464 | -0.11(-0.40%) |
Nov 08, 2021 | 29.69 | 29.69 | 26.70 | 27.58 | 398,559 | -2.13(-7.17%) |
Nov 05, 2021 | 29.33 | 30.31 | 28.29 | 29.71 | 1,300,349 | -1.68(-5.35%) |
Nov 04, 2021 | 31.59 | 32.35 | 31.08 | 31.39 | 158,455 | -0.23(-0.73%) |
Nov 03, 2021 | 31.00 | 33.00 | 30.30 | 31.62 | 473,530 | +1.12(+3.67%) |
Nov 02, 2021 | 29.12 | 30.55 | 28.38 | 30.50 | 247,227 | +1.26(+4.31%) |