Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.37 | 22.36 | 22.16 | 1,007,789 | +0.20(+0.91%) | |
Jan 28, 2022 | 21.13 | 21.97 | 20.80 | 21.96 | 885,168 | +0.79(+3.74%) |
Jan 27, 2022 | 21.69 | 21.77 | 20.93 | 21.16 | 766,551 | -0.70(-3.19%) |
Jan 26, 2022 | 22.76 | 22.90 | 21.57 | 21.86 | 754,584 | -0.47(-2.09%) |
Jan 25, 2022 | 22.21 | 22.59 | 21.66 | 22.33 | 833,254 | -0.37(-1.64%) |
Jan 24, 2022 | 21.31 | 22.86 | 20.90 | 22.70 | 1,106,899 | +0.90(+4.11%) |
Jan 21, 2022 | 22.37 | 22.54 | 21.72 | 21.80 | 1,610,610 | -0.61(-2.72%) |
Jan 20, 2022 | 23.08 | 23.82 | 22.40 | 22.41 | 1,462,032 | -0.48(-2.08%) |
Jan 19, 2022 | 24.23 | 24.48 | 22.56 | 22.89 | 2,039,886 | -1.35(-5.59%) |
Jan 18, 2022 | 26.34 | 26.50 | 24.19 | 24.24 | 1,813,810 | -3.34(-12.10%) |
Jan 14, 2022 | 27.58 | 0 | +0.59(+2.19%) | |||
Jan 13, 2022 | 26.54 | 27.35 | 26.44 | 26.99 | 478,242 | +0.62(+2.35%) |
Jan 12, 2022 | 27.33 | 27.44 | 26.20 | 26.37 | 589,584 | -0.90(-3.29%) |
Jan 11, 2022 | 26.84 | 27.30 | 26.45 | 27.27 | 686,602 | +0.41(+1.53%) |
Jan 10, 2022 | 26.73 | 27.18 | 26.43 | 26.86 | 966,573 | +0.12(+0.46%) |
Jan 07, 2022 | 26.93 | 27.21 | 26.55 | 26.73 | 1,125,908 | -0.33(-1.23%) |
Jan 06, 2022 | 27.67 | 27.99 | 27.04 | 27.07 | 759,880 | -0.62(-2.24%) |
Jan 05, 2022 | 28.77 | 29.39 | 27.68 | 27.69 | 939,290 | -1.13(-3.91%) |
Jan 04, 2022 | 28.76 | 29.10 | 28.48 | 28.81 | 639,156 | -0.08(-0.26%) |
Jan 03, 2022 | 28.15 | 28.89 | 27.96 | 28.89 | 695,712 | +0.85(+3.03%) |
Dec 31, 2021 | 28.37 | 28.53 | 27.88 | 28.04 | 556,208 | -0.40(-1.41%) |
Dec 30, 2021 | 27.75 | 28.66 | 27.72 | 28.44 | 514,138 | +0.69(+2.47%) |
Dec 29, 2021 | 27.85 | 28.24 | 27.43 | 27.75 | 576,069 | +0.09(+0.31%) |
Dec 28, 2021 | 27.52 | 28.15 | 27.50 | 27.67 | 803,215 | +0.08(+0.28%) |
Dec 27, 2021 | 27.84 | 27.84 | 27.23 | 27.59 | 517,596 | -0.10(-0.34%) |
Dec 23, 2021 | 27.51 | 27.84 | 27.26 | 27.69 | 746,682 | +0.32(+1.19%) |
Dec 22, 2021 | 27.22 | 27.43 | 27.07 | 27.36 | 442,251 | +0.14(+0.53%) |
Dec 21, 2021 | 26.56 | 27.49 | 26.34 | 27.22 | 914,119 | +1.05(+4.01%) |
Dec 20, 2021 | 27.17 | 27.34 | 25.20 | 26.17 | 1,016,089 | -1.57(-5.67%) |
Dec 17, 2021 | 26.72 | 27.85 | 26.29 | 27.75 | 3,318,553 | +0.90(+3.34%) |
Dec 16, 2021 | 28.37 | 28.61 | 26.79 | 26.85 | 747,479 | -1.34(-4.74%) |
Dec 15, 2021 | 27.46 | 28.20 | 27.22 | 28.18 | 1,134,120 | +0.63(+2.28%) |
Dec 14, 2021 | 27.57 | 28.05 | 27.51 | 27.55 | 869,547 | -0.15(-0.55%) |
Dec 13, 2021 | 27.63 | 28.05 | 27.52 | 27.71 | 770,083 | -0.10(-0.38%) |
Dec 10, 2021 | 28.19 | 28.43 | 27.62 | 27.81 | 622,727 | -0.26(-0.92%) |
Dec 09, 2021 | 28.60 | 28.77 | 28.07 | 28.07 | 461,267 | -0.68(-2.36%) |
Dec 08, 2021 | 28.69 | 29.06 | 28.48 | 28.75 | 649,551 | +0.01(+0.03%) |
Dec 07, 2021 | 28.27 | 29.49 | 28.03 | 28.74 | 573,749 | +0.62(+2.20%) |
Dec 06, 2021 | 27.47 | 28.26 | 27.30 | 28.12 | 688,486 | +1.15(+4.28%) |
Dec 03, 2021 | 27.07 | 27.43 | 26.60 | 26.96 | 906,361 | -0.24(-0.88%) |
Dec 02, 2021 | 25.78 | 27.50 | 25.61 | 27.20 | 903,359 | +1.73(+6.78%) |
Dec 01, 2021 | 26.30 | 26.74 | 25.27 | 25.48 | 1,241,509 | -0.13(-0.52%) |
Nov 30, 2021 | 26.54 | 26.61 | 25.38 | 25.61 | 692,275 | -1.19(-4.45%) |
Nov 29, 2021 | 27.90 | 28.06 | 26.79 | 26.80 | 770,608 | -0.80(-2.90%) |
Nov 26, 2021 | 27.92 | 28.11 | 27.12 | 27.60 | 428,127 | -1.19(-4.14%) |
Nov 24, 2021 | 28.73 | 29.08 | 28.57 | 28.79 | 497,940 | -0.17(-0.59%) |
Nov 23, 2021 | 28.98 | 29.35 | 28.64 | 28.97 | 701,457 | -0.17(-0.59%) |
Nov 22, 2021 | 29.41 | 29.61 | 29.00 | 29.14 | 1,244,403 | -0.08(-0.26%) |
Nov 19, 2021 | 30.19 | 30.44 | 29.00 | 29.21 | 1,397,280 | -1.18(-3.89%) |
Nov 18, 2021 | 31.07 | 30.50 | 30.00 | 30.40 | 633,655 | -0.74(-2.39%) |
Nov 17, 2021 | 31.36 | 31.75 | 30.92 | 31.14 | 462,186 | -0.40(-1.27%) |
Nov 16, 2021 | 31.80 | 32.07 | 31.40 | 31.54 | 507,949 | -0.40(-1.25%) |
Nov 15, 2021 | 32.84 | 32.84 | 31.77 | 31.94 | 635,286 | -0.61(-1.86%) |
Nov 12, 2021 | 32.59 | 33.36 | 32.59 | 32.55 | 448,134 | +0.19(+0.59%) |
Nov 11, 2021 | 32.62 | 32.62 | 32.20 | 32.36 | 427,286 | -0.20(-0.61%) |
Nov 10, 2021 | 32.64 | 32.56 | 427,940 | -0.07(-0.20%) | ||
Nov 09, 2021 | 33.04 | 33.60 | 32.42 | 32.62 | 518,084 | -0.25(-0.75%) |
Nov 08, 2021 | 34.08 | 34.08 | 32.79 | 32.87 | 971,917 | -0.83(-2.45%) |
Nov 05, 2021 | 34.31 | 34.91 | 32.65 | 33.70 | 737,825 | -0.14(-0.42%) |
Nov 04, 2021 | 32.89 | 34.04 | 32.72 | 33.84 | 1,002,045 | +0.92(+2.80%) |
Nov 03, 2021 | 31.61 | 32.96 | 31.55 | 32.92 | 489,626 | +1.30(+4.12%) |
Nov 02, 2021 | 32.32 | 32.40 | 31.28 | 31.62 | 505,009 | -0.59(-1.83%) |