Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.77 | 27.56 | 413,557 | -0.40(-1.44%) | ||
Jan 28, 2022 | 26.61 | 27.98 | 26.22 | 27.96 | 459,278 | +1.54(+5.84%) |
Jan 27, 2022 | 25.29 | 26.64 | 24.82 | 26.42 | 430,073 | +1.61(+6.49%) |
Jan 26, 2022 | 25.01 | 25.82 | 24.73 | 24.81 | 320,660 | +0.16(+0.64%) |
Jan 25, 2022 | 23.17 | 24.83 | 22.84 | 24.65 | 223,486 | +0.73(+3.04%) |
Jan 24, 2022 | 23.76 | 24.05 | 21.96 | 23.92 | 590,826 | -0.34(-1.42%) |
Jan 21, 2022 | 25.62 | 25.63 | 23.96 | 24.27 | 333,920 | -1.46(-5.69%) |
Jan 20, 2022 | 25.65 | 26.81 | 25.60 | 25.73 | 300,180 | +0.23(+0.89%) |
Jan 19, 2022 | 26.15 | 26.15 | 24.81 | 25.50 | 157,773 | +0.29(+1.17%) |
Jan 18, 2022 | 24.85 | 26.15 | 24.75 | 25.21 | 335,219 | +0.42(+1.70%) |
Jan 14, 2022 | 24.79 | 0 | +0.77(+3.19%) | |||
Jan 13, 2022 | 24.56 | 24.78 | 23.77 | 24.02 | 297,364 | -0.59(-2.39%) |
Jan 12, 2022 | 25.17 | 25.17 | 24.28 | 24.61 | 104,355 | -0.11(-0.44%) |
Jan 11, 2022 | 24.10 | 24.93 | 23.98 | 24.72 | 156,377 | +0.62(+2.57%) |
Jan 10, 2022 | 24.16 | 24.48 | 23.83 | 24.10 | 193,268 | -0.51(-2.08%) |
Jan 07, 2022 | 24.73 | 25.29 | 24.51 | 24.61 | 121,873 | +0.01(+0.04%) |
Jan 06, 2022 | 24.55 | 25.41 | 24.52 | 24.60 | 141,493 | +0.04(+0.16%) |
Jan 05, 2022 | 25.53 | 26.04 | 24.41 | 24.56 | 206,832 | -0.97(-3.81%) |
Jan 04, 2022 | 25.71 | 26.39 | 25.24 | 25.53 | 175,822 | -0.28(-1.10%) |
Jan 03, 2022 | 24.80 | 26.20 | 24.80 | 25.82 | 269,356 | +1.18(+4.78%) |
Dec 31, 2021 | 23.67 | 24.80 | 23.41 | 24.64 | 153,308 | +0.69(+2.87%) |
Dec 30, 2021 | 24.11 | 24.55 | 23.90 | 23.95 | 154,735 | -0.34(-1.41%) |
Dec 29, 2021 | 23.91 | 24.87 | 23.58 | 24.30 | 200,175 | +0.40(+1.68%) |
Dec 28, 2021 | 24.81 | 25.03 | 23.86 | 23.89 | 187,184 | -0.72(-2.91%) |
Dec 27, 2021 | 23.85 | 24.80 | 23.84 | 24.61 | 300,175 | +0.55(+2.29%) |
Dec 23, 2021 | 24.07 | 24.49 | 23.77 | 24.06 | 175,352 | +0.06(+0.25%) |
Dec 22, 2021 | 23.21 | 24.07 | 22.80 | 24.00 | 293,456 | +0.80(+3.43%) |
Dec 21, 2021 | 22.59 | 23.74 | 22.50 | 23.21 | 271,936 | +0.82(+3.64%) |
Dec 20, 2021 | 22.58 | 23.06 | 21.80 | 22.39 | 630,125 | -1.01(-4.32%) |
Dec 17, 2021 | 23.76 | 24.21 | 22.96 | 23.40 | 525,371 | -0.57(-2.38%) |
Dec 16, 2021 | 24.95 | 25.24 | 23.84 | 23.97 | 244,704 | -0.67(-2.71%) |
Dec 15, 2021 | 24.55 | 24.99 | 23.33 | 24.64 | 397,629 | +0.02(+0.08%) |
Dec 14, 2021 | 25.69 | 26.28 | 24.56 | 24.62 | 277,712 | -1.53(-5.86%) |
Dec 13, 2021 | 26.90 | 26.90 | 25.75 | 26.15 | 211,393 | -0.67(-2.49%) |
Dec 10, 2021 | 27.22 | 27.40 | 26.18 | 26.82 | 176,115 | -0.37(-1.37%) |
Dec 09, 2021 | 27.47 | 27.99 | 27.13 | 27.19 | 214,081 | -0.95(-3.38%) |
Dec 08, 2021 | 28.09 | 28.74 | 27.22 | 28.15 | 430,868 | +0.42(+1.52%) |
Dec 07, 2021 | 27.46 | 28.12 | 27.13 | 27.72 | 432,303 | +0.72(+2.65%) |
Dec 06, 2021 | 26.52 | 27.15 | 25.53 | 27.01 | 441,661 | +1.33(+5.16%) |
Dec 03, 2021 | 25.55 | 25.72 | 24.66 | 25.68 | 313,573 | +0.24(+0.93%) |
Dec 02, 2021 | 23.84 | 25.62 | 23.84 | 25.45 | 346,873 | +1.54(+6.45%) |
Dec 01, 2021 | 26.15 | 26.19 | 23.86 | 23.90 | 391,849 | -1.72(-6.71%) |
Nov 30, 2021 | 26.22 | 26.32 | 25.04 | 25.62 | 396,628 | -0.70(-2.65%) |
Nov 29, 2021 | 26.26 | 26.70 | 25.74 | 26.32 | 305,675 | +0.45(+1.75%) |
Nov 26, 2021 | 25.14 | 26.08 | 24.89 | 25.87 | 209,526 | -0.39(-1.50%) |
Nov 24, 2021 | 25.32 | 26.29 | 24.88 | 26.26 | 432,369 | +1.14(+4.53%) |
Nov 23, 2021 | 25.56 | 26.08 | 25.00 | 25.12 | 213,202 | -0.48(-1.88%) |
Nov 22, 2021 | 25.53 | 26.29 | 24.67 | 25.60 | 476,221 | +0.28(+1.12%) |
Nov 19, 2021 | 25.75 | 25.84 | 25.15 | 25.32 | 165,838 | -0.26(-1.00%) |
Nov 18, 2021 | 25.58 | 25.56 | 25.38 | 25.57 | 235,752 | +0.15(+0.58%) |
Nov 17, 2021 | 25.98 | 26.08 | 25.10 | 25.43 | 324,305 | -0.46(-1.78%) |
Nov 16, 2021 | 27.58 | 27.58 | 25.35 | 25.89 | 686,401 | -1.95(-7.02%) |
Nov 15, 2021 | 28.62 | 28.70 | 27.37 | 27.84 | 457,585 | -0.69(-2.41%) |
Nov 12, 2021 | 28.31 | 28.54 | 27.74 | 28.53 | 323,860 | +0.05(+0.17%) |
Nov 11, 2021 | 28.68 | 29.89 | 28.29 | 28.48 | 510,814 | +0.13(+0.45%) |
Nov 10, 2021 | 30.66 | 28.35 | 720,745 | -2.29(-7.47%) | ||
Nov 09, 2021 | 29.52 | 30.72 | 28.79 | 30.64 | 598,735 | +1.46(+5.02%) |
Nov 08, 2021 | 28.22 | 29.76 | 28.22 | 29.18 | 256,388 | +0.56(+1.96%) |
Nov 05, 2021 | 28.94 | 29.46 | 27.79 | 28.62 | 476,052 | -0.48(-1.65%) |
Nov 04, 2021 | 29.17 | 29.81 | 28.37 | 29.10 | 422,394 | -0.06(-0.20%) |
Nov 03, 2021 | 29.32 | 29.67 | 28.63 | 29.16 | 279,130 | -0.16(-0.53%) |
Nov 02, 2021 | 29.63 | 29.82 | 28.30 | 29.32 | 558,583 | -0.93(-3.08%) |