Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.97 | 24.42 | 23.89 | 534,432 | -0.26(-1.08%) | |
Jan 28, 2022 | 24.65 | 25.02 | 23.73 | 24.15 | 186,713 | -0.45(-1.85%) |
Jan 27, 2022 | 24.95 | 25.43 | 24.05 | 24.61 | 310,845 | -0.53(-2.12%) |
Jan 26, 2022 | 25.48 | 25.84 | 24.74 | 25.14 | 564,759 | +0.43(+1.72%) |
Jan 25, 2022 | 24.02 | 24.87 | 23.35 | 24.71 | 490,183 | +0.62(+2.57%) |
Jan 24, 2022 | 22.85 | 24.17 | 22.33 | 24.09 | 552,329 | +0.56(+2.38%) |
Jan 21, 2022 | 24.34 | 24.55 | 23.50 | 23.53 | 341,663 | -0.92(-3.76%) |
Jan 20, 2022 | 25.20 | 25.56 | 24.38 | 24.45 | 718,200 | -0.80(-3.18%) |
Jan 19, 2022 | 25.16 | 25.37 | 24.92 | 25.25 | 577,695 | +0.08(+0.31%) |
Jan 18, 2022 | 25.33 | 25.64 | 24.84 | 25.18 | 362,594 | -0.10(-0.38%) |
Jan 14, 2022 | 25.27 | 0 | -0.18(-0.72%) | |||
Jan 13, 2022 | 25.83 | 26.03 | 25.35 | 25.46 | 308,752 | -0.45(-1.75%) |
Jan 12, 2022 | 26.02 | 26.40 | 25.84 | 25.91 | 515,092 | -0.16(-0.63%) |
Jan 11, 2022 | 25.87 | 26.42 | 25.46 | 26.08 | 1,183,100 | +0.43(+1.66%) |
Jan 10, 2022 | 25.44 | 25.75 | 24.79 | 25.65 | 304,611 | +0.17(+0.68%) |
Jan 07, 2022 | 26.15 | 26.15 | 25.18 | 25.48 | 150,335 | -0.05(-0.19%) |
Jan 06, 2022 | 25.82 | 26.26 | 25.34 | 25.53 | 371,156 | +0.29(+1.15%) |
Jan 05, 2022 | 25.56 | 26.56 | 25.22 | 25.24 | 1,042,178 | -0.32(-1.25%) |
Jan 04, 2022 | 25.40 | 25.91 | 25.19 | 25.55 | 241,425 | +0.26(+1.03%) |
Jan 03, 2022 | 23.92 | 25.52 | 23.92 | 25.29 | 374,286 | +1.29(+5.36%) |
Dec 31, 2021 | 23.69 | 24.23 | 23.59 | 24.01 | 258,834 | +0.16(+0.69%) |
Dec 30, 2021 | 24.12 | 24.74 | 23.77 | 23.84 | 114,029 | -0.24(-1.00%) |
Dec 29, 2021 | 24.38 | 24.60 | 24.06 | 24.08 | 106,491 | -0.38(-1.54%) |
Dec 28, 2021 | 25.08 | 25.24 | 24.40 | 24.46 | 96,973 | -0.43(-1.71%) |
Dec 27, 2021 | 24.30 | 25.08 | 24.04 | 24.89 | 193,668 | +0.59(+2.43%) |
Dec 23, 2021 | 23.86 | 24.71 | 23.71 | 24.30 | 272,752 | +0.44(+1.82%) |
Dec 22, 2021 | 23.22 | 24.14 | 22.88 | 23.86 | 244,138 | +0.75(+3.22%) |
Dec 21, 2021 | 22.21 | 23.27 | 22.21 | 23.12 | 253,980 | +1.05(+4.78%) |
Dec 20, 2021 | 21.77 | 22.23 | 21.34 | 22.06 | 344,413 | -0.21(-0.96%) |
Dec 17, 2021 | 22.09 | 22.43 | 21.49 | 22.27 | 640,358 | +0.05(+0.22%) |
Dec 16, 2021 | 22.42 | 22.98 | 22.03 | 22.23 | 339,387 | -0.10(-0.43%) |
Dec 15, 2021 | 21.86 | 22.51 | 21.30 | 22.32 | 365,607 | +0.15(+0.70%) |
Dec 14, 2021 | 22.50 | 23.13 | 22.07 | 22.17 | 161,736 | -0.57(-2.51%) |
Dec 13, 2021 | 23.39 | 23.39 | 22.63 | 22.74 | 199,000 | -0.21(-0.93%) |
Dec 10, 2021 | 22.56 | 23.01 | 22.18 | 22.95 | 245,105 | +0.59(+2.64%) |
Dec 09, 2021 | 22.74 | 22.74 | 21.97 | 22.36 | 117,155 | -0.67(-2.90%) |
Dec 08, 2021 | 22.92 | 23.24 | 22.65 | 23.03 | 177,915 | +0.20(+0.89%) |
Dec 07, 2021 | 22.66 | 23.13 | 22.47 | 22.83 | 153,199 | +0.27(+1.20%) |
Dec 06, 2021 | 22.47 | 22.92 | 21.62 | 22.56 | 344,729 | +0.33(+1.48%) |
Dec 03, 2021 | 22.27 | 22.51 | 21.60 | 22.23 | 350,178 | +0.12(+0.53%) |
Dec 02, 2021 | 22.15 | 22.57 | 21.78 | 22.11 | 302,910 | -0.27(-1.21%) |
Dec 01, 2021 | 22.79 | 22.86 | 21.94 | 22.38 | 380,112 | -0.22(-0.98%) |
Nov 30, 2021 | 21.93 | 22.79 | 21.71 | 22.60 | 1,574,460 | +0.10(+0.43%) |
Nov 29, 2021 | 22.59 | 22.98 | 22.26 | 22.51 | 331,397 | +0.60(+2.74%) |
Nov 26, 2021 | 24.65 | 24.65 | 21.90 | 21.91 | 393,942 | -2.73(-11.08%) |
Nov 24, 2021 | 24.43 | 24.79 | 23.89 | 24.64 | 303,305 | -0.14(-0.55%) |
Nov 23, 2021 | 24.91 | 25.25 | 24.13 | 24.77 | 279,937 | +0.01(+0.04%) |
Nov 22, 2021 | 24.68 | 25.04 | 24.05 | 24.76 | 329,540 | +0.04(+0.16%) |
Nov 19, 2021 | 24.51 | 24.92 | 24.34 | 24.72 | 478,828 | -0.35(-1.39%) |
Nov 18, 2021 | 25.35 | 25.08 | 24.84 | 25.07 | 289,345 | -0.28(-1.11%) |
Nov 17, 2021 | 25.53 | 25.77 | 25.17 | 25.35 | 320,917 | -0.33(-1.28%) |
Nov 16, 2021 | 25.21 | 26.27 | 25.15 | 25.68 | 234,969 | +0.39(+1.53%) |
Nov 15, 2021 | 25.88 | 25.88 | 24.78 | 25.29 | 241,216 | -0.66(-2.54%) |
Nov 12, 2021 | 24.89 | 26.05 | 24.64 | 25.95 | 472,634 | +1.05(+4.24%) |
Nov 11, 2021 | 25.28 | 25.33 | 24.68 | 24.90 | 291,882 | -0.54(-2.13%) |
Nov 10, 2021 | 26.77 | 25.44 | 992,207 | -2.21(-7.98%) | ||
Nov 09, 2021 | 27.75 | 27.92 | 26.64 | 27.64 | 207,100 | -0.26(-0.94%) |
Nov 08, 2021 | 27.38 | 28.09 | 27.27 | 27.91 | 251,266 | +0.86(+3.18%) |
Nov 05, 2021 | 26.61 | 27.59 | 26.59 | 27.04 | 213,796 | +0.64(+2.42%) |
Nov 04, 2021 | 25.94 | 26.45 | 25.75 | 26.41 | 198,942 | +0.54(+2.09%) |
Nov 03, 2021 | 25.92 | 26.24 | 25.41 | 25.86 | 85,822 | -0.25(-0.96%) |
Nov 02, 2021 | 25.71 | 26.29 | 25.65 | 26.12 | 218,397 | +0.79(+3.13%) |