Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 19.14 | 19.61 | 18.83 | 19.59 | 83,627 | +0.53(+2.80%) |
Jan 27, 2022 | 19.92 | 20.01 | 18.98 | 19.05 | 162,005 | -0.65(-3.31%) |
Jan 26, 2022 | 19.99 | 20.52 | 19.45 | 19.70 | 140,277 | -0.09(-0.45%) |
Jan 25, 2022 | 19.99 | 20.23 | 19.67 | 19.79 | 146,698 | -0.65(-3.19%) |
Jan 24, 2022 | 19.85 | 20.47 | 19.25 | 20.44 | 192,423 | +0.46(+2.32%) |
Jan 21, 2022 | 20.42 | 20.87 | 19.95 | 19.98 | 208,325 | -0.68(-3.30%) |
Jan 20, 2022 | 21.16 | 21.27 | 20.56 | 20.66 | 148,486 | -0.35(-1.65%) |
Jan 19, 2022 | 21.25 | 21.82 | 20.91 | 21.01 | 101,800 | -0.21(-0.98%) |
Jan 18, 2022 | 21.46 | 21.47 | 21.11 | 21.22 | 116,853 | -0.48(-2.23%) |
Jan 14, 2022 | 21.70 | 0 | -0.07(-0.32%) | |||
Jan 13, 2022 | 22.17 | 22.57 | 21.76 | 21.77 | 188,711 | -0.50(-2.26%) |
Jan 12, 2022 | 22.40 | 22.58 | 22.01 | 22.27 | 123,268 | -0.05(-0.22%) |
Jan 11, 2022 | 22.41 | 22.50 | 21.90 | 22.32 | 96,009 | +0.03(+0.13%) |
Jan 10, 2022 | 21.97 | 22.34 | 21.74 | 22.29 | 157,416 | +0.13(+0.58%) |
Jan 07, 2022 | 22.34 | 22.64 | 22.01 | 22.16 | 121,653 | -0.32(-1.41%) |
Jan 06, 2022 | 22.07 | 22.76 | 21.73 | 22.48 | 119,966 | +0.24(+1.07%) |
Jan 05, 2022 | 23.72 | 24.22 | 22.17 | 22.24 | 426,257 | -1.12(-4.80%) |
Jan 04, 2022 | 24.21 | 24.57 | 23.24 | 23.36 | 472,491 | -0.78(-3.23%) |
Jan 03, 2022 | 24.69 | 24.85 | 23.81 | 24.15 | 105,988 | -0.55(-2.22%) |
Dec 31, 2021 | 24.18 | 24.70 | 24.09 | 24.69 | 138,253 | +0.45(+1.85%) |
Dec 30, 2021 | 24.86 | 24.97 | 24.14 | 24.24 | 147,144 | -0.66(-2.66%) |
Dec 29, 2021 | 25.11 | 25.16 | 24.65 | 24.91 | 75,355 | -0.19(-0.77%) |
Dec 28, 2021 | 25.47 | 25.49 | 24.97 | 25.10 | 62,302 | -0.37(-1.45%) |
Dec 27, 2021 | 24.77 | 25.47 | 24.40 | 25.47 | 91,223 | +0.85(+3.45%) |
Dec 23, 2021 | 24.44 | 24.85 | 24.20 | 24.62 | 164,712 | +0.22(+0.91%) |
Dec 22, 2021 | 23.86 | 24.52 | 23.63 | 24.40 | 154,473 | +0.59(+2.47%) |
Dec 21, 2021 | 24.17 | 24.23 | 23.80 | 23.81 | 92,405 | -0.12(-0.52%) |
Dec 20, 2021 | 23.98 | 24.00 | 23.37 | 23.93 | 96,340 | -0.12(-0.49%) |
Dec 17, 2021 | 24.70 | 24.70 | 23.85 | 24.05 | 236,694 | -0.62(-2.52%) |
Dec 16, 2021 | 24.95 | 25.15 | 24.47 | 24.67 | 122,793 | -0.27(-1.07%) |
Dec 15, 2021 | 24.68 | 25.13 | 24.37 | 24.94 | 104,373 | +0.26(+1.06%) |
Dec 14, 2021 | 24.68 | 25.07 | 24.46 | 24.68 | 78,197 | -0.16(-0.64%) |
Dec 13, 2021 | 25.29 | 25.29 | 24.37 | 24.84 | 129,325 | -0.29(-1.16%) |
Dec 10, 2021 | 24.35 | 25.32 | 23.91 | 25.13 | 224,900 | +1.03(+4.29%) |
Dec 09, 2021 | 24.21 | 24.40 | 23.88 | 24.10 | 130,268 | -0.20(-0.81%) |
Dec 08, 2021 | 23.73 | 24.50 | 23.61 | 24.29 | 91,243 | +0.78(+3.30%) |
Dec 07, 2021 | 24.02 | 24.62 | 23.43 | 23.52 | 150,216 | +0.10(+0.42%) |
Dec 06, 2021 | 22.97 | 23.46 | 22.63 | 23.42 | 154,803 | +0.64(+2.80%) |
Dec 03, 2021 | 22.98 | 23.05 | 22.64 | 22.78 | 171,325 | -0.18(-0.80%) |
Dec 02, 2021 | 23.07 | 23.37 | 22.88 | 22.96 | 99,955 | -0.16(-0.70%) |
Dec 01, 2021 | 23.41 | 23.96 | 22.98 | 23.13 | 208,969 | +0.17(+0.73%) |
Nov 30, 2021 | 22.62 | 23.09 | 22.53 | 22.96 | 134,531 | +0.14(+0.63%) |
Nov 29, 2021 | 22.98 | 23.22 | 22.69 | 22.82 | 102,124 | +0.15(+0.65%) |
Nov 26, 2021 | 24.19 | 24.83 | 22.55 | 22.67 | 170,861 | -1.97(-7.98%) |
Nov 24, 2021 | 24.51 | 24.90 | 24.21 | 24.63 | 82,020 | +0.13(+0.52%) |
Nov 23, 2021 | 24.57 | 24.82 | 24.06 | 24.51 | 114,220 | -0.09(-0.38%) |
Nov 22, 2021 | 24.56 | 25.33 | 24.39 | 24.60 | 74,268 | +0.15(+0.63%) |
Nov 19, 2021 | 24.54 | 24.68 | 24.23 | 24.45 | 82,823 | -0.24(-0.96%) |
Nov 18, 2021 | 24.03 | 24.71 | 24.49 | 24.68 | 165,763 | +0.76(+3.18%) |
Nov 17, 2021 | 24.13 | 24.22 | 23.63 | 23.92 | 75,582 | -0.09(-0.37%) |
Nov 16, 2021 | 23.32 | 24.06 | 23.31 | 24.01 | 237,827 | +0.53(+2.25%) |
Nov 15, 2021 | 23.03 | 23.55 | 22.80 | 23.48 | 108,826 | +0.59(+2.57%) |
Nov 12, 2021 | 23.13 | 23.29 | 22.70 | 22.90 | 70,184 | -0.23(-1.00%) |
Nov 11, 2021 | 22.63 | 23.40 | 22.63 | 23.13 | 88,804 | +0.57(+2.54%) |
Nov 10, 2021 | 22.09 | 22.55 | 105,938 | +0.25(+1.13%) | ||
Nov 09, 2021 | 22.99 | 23.62 | 22.05 | 22.30 | 175,245 | -1.41(-5.96%) |
Nov 08, 2021 | 25.01 | 25.69 | 22.84 | 23.72 | 175,533 | +0.01(+0.04%) |
Nov 05, 2021 | 22.79 | 24.03 | 22.79 | 23.71 | 195,240 | +0.82(+3.58%) |
Nov 04, 2021 | 22.75 | 23.40 | 22.65 | 22.89 | 107,362 | +0.26(+1.16%) |
Nov 03, 2021 | 23.19 | 23.34 | 22.26 | 22.62 | 156,527 | -0.57(-2.47%) |
Nov 02, 2021 | 23.39 | 23.67 | 22.90 | 23.20 | 153,785 | -0.12(-0.51%) |