Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.64 | 24.38 | 24.31 | 127,632 | +0.53(+2.21%) | |
Jan 28, 2022 | 23.66 | 23.84 | 23.16 | 23.79 | 63,768 | +0.14(+0.57%) |
Jan 27, 2022 | 23.70 | 23.99 | 23.24 | 23.65 | 145,494 | +0.18(+0.75%) |
Jan 26, 2022 | 23.85 | 24.13 | 23.19 | 23.48 | 186,145 | -0.02(-0.07%) |
Jan 25, 2022 | 22.86 | 23.53 | 22.50 | 23.49 | 174,817 | +0.38(+1.65%) |
Jan 24, 2022 | 22.80 | 23.13 | 21.76 | 23.11 | 195,699 | +0.00(+0.00%) |
Jan 21, 2022 | 23.42 | 23.53 | 22.78 | 23.11 | 106,762 | -0.43(-1.83%) |
Jan 20, 2022 | 23.76 | 24.48 | 23.48 | 23.54 | 262,347 | -0.10(-0.44%) |
Jan 19, 2022 | 23.59 | 24.13 | 23.45 | 23.64 | 269,609 | +0.37(+1.61%) |
Jan 18, 2022 | 23.59 | 23.59 | 23.09 | 23.27 | 62,840 | -0.26(-1.12%) |
Jan 14, 2022 | 23.53 | 0 | +0.14(+0.61%) | |||
Jan 13, 2022 | 23.57 | 23.75 | 23.38 | 23.39 | 61,823 | -0.16(-0.68%) |
Jan 12, 2022 | 23.63 | 23.66 | 23.20 | 23.55 | 40,195 | +0.13(+0.54%) |
Jan 11, 2022 | 23.44 | 23.64 | 23.23 | 23.42 | 107,301 | +0.08(+0.34%) |
Jan 10, 2022 | 23.59 | 23.59 | 23.11 | 23.34 | 45,775 | -0.14(-0.58%) |
Jan 07, 2022 | 23.33 | 23.60 | 23.31 | 23.48 | 97,280 | +0.14(+0.61%) |
Jan 06, 2022 | 23.39 | 23.41 | 23.03 | 23.33 | 114,255 | +0.18(+0.76%) |
Jan 05, 2022 | 23.56 | 23.63 | 23.10 | 23.16 | 124,750 | -0.21(-0.92%) |
Jan 04, 2022 | 23.13 | 23.50 | 23.05 | 23.37 | 120,659 | +0.28(+1.21%) |
Jan 03, 2022 | 22.44 | 23.09 | 22.38 | 23.09 | 141,134 | +0.86(+3.87%) |
Dec 31, 2021 | 21.74 | 22.28 | 21.74 | 22.23 | 87,314 | +0.43(+1.97%) |
Dec 30, 2021 | 21.87 | 22.05 | 21.74 | 21.80 | 90,383 | +0.02(+0.11%) |
Dec 29, 2021 | 21.82 | 22.01 | 21.70 | 21.78 | 54,370 | -0.14(-0.65%) |
Dec 28, 2021 | 22.10 | 22.26 | 21.91 | 21.92 | 75,867 | -0.08(-0.36%) |
Dec 27, 2021 | 21.65 | 22.06 | 21.51 | 22.00 | 85,337 | +0.35(+1.62%) |
Dec 23, 2021 | 21.51 | 21.75 | 21.48 | 21.65 | 81,149 | +0.16(+0.74%) |
Dec 22, 2021 | 21.49 | 21.54 | 21.12 | 21.49 | 113,602 | +0.06(+0.30%) |
Dec 21, 2021 | 20.95 | 21.49 | 20.95 | 21.43 | 78,770 | +0.63(+3.02%) |
Dec 20, 2021 | 21.19 | 21.19 | 20.51 | 20.80 | 87,849 | -0.70(-3.26%) |
Dec 17, 2021 | 21.57 | 21.57 | 21.10 | 21.50 | 95,853 | -0.10(-0.44%) |
Dec 16, 2021 | 21.66 | 21.96 | 21.48 | 21.60 | 106,068 | +0.10(+0.48%) |
Dec 15, 2021 | 21.44 | 21.72 | 20.91 | 21.49 | 186,675 | +0.10(+0.48%) |
Dec 14, 2021 | 21.50 | 21.67 | 21.31 | 21.39 | 93,178 | -0.11(-0.52%) |
Dec 13, 2021 | 21.73 | 21.84 | 21.31 | 21.50 | 85,010 | -0.41(-1.89%) |
Dec 10, 2021 | 22.15 | 22.15 | 21.66 | 21.91 | 41,993 | -0.17(-0.76%) |
Dec 09, 2021 | 22.30 | 22.30 | 21.92 | 22.08 | 53,729 | -0.30(-1.35%) |
Dec 08, 2021 | 22.35 | 22.50 | 22.20 | 22.38 | 82,652 | +0.19(+0.86%) |
Dec 07, 2021 | 22.01 | 22.38 | 22.01 | 22.19 | 105,770 | +0.61(+2.84%) |
Dec 06, 2021 | 21.59 | 21.81 | 21.34 | 21.58 | 64,204 | +0.21(+0.97%) |
Dec 03, 2021 | 21.94 | 22.05 | 21.32 | 21.37 | 108,417 | -0.21(-0.96%) |
Dec 02, 2021 | 21.14 | 21.86 | 21.07 | 21.58 | 82,956 | +0.33(+1.57%) |
Dec 01, 2021 | 21.99 | 22.30 | 21.19 | 21.25 | 74,831 | -0.47(-2.16%) |
Nov 30, 2021 | 22.21 | 22.28 | 21.37 | 21.72 | 66,907 | -0.65(-2.88%) |
Nov 29, 2021 | 23.03 | 23.03 | 22.23 | 22.36 | 110,688 | -0.41(-1.82%) |
Nov 26, 2021 | 22.62 | 22.87 | 22.14 | 22.77 | 121,819 | -0.66(-2.82%) |
Nov 24, 2021 | 23.20 | 23.44 | 22.94 | 23.44 | 73,753 | +0.24(+1.03%) |
Nov 23, 2021 | 22.97 | 23.30 | 22.89 | 23.20 | 96,821 | +0.32(+1.39%) |
Nov 22, 2021 | 22.70 | 23.09 | 22.70 | 22.88 | 61,049 | +0.23(+1.02%) |
Nov 19, 2021 | 23.05 | 23.06 | 22.60 | 22.65 | 141,227 | -0.66(-2.83%) |
Nov 18, 2021 | 23.41 | 23.32 | 23.25 | 23.31 | 60,370 | -0.09(-0.37%) |
Nov 17, 2021 | 23.66 | 23.90 | 23.38 | 23.39 | 60,528 | -0.42(-1.78%) |
Nov 16, 2021 | 23.86 | 23.95 | 23.64 | 23.82 | 89,597 | +0.01(+0.03%) |
Nov 15, 2021 | 23.90 | 24.02 | 23.78 | 23.81 | 60,275 | -0.01(-0.03%) |
Nov 12, 2021 | 23.95 | 24.03 | 23.68 | 23.82 | 41,817 | -0.05(-0.23%) |
Nov 11, 2021 | 23.53 | 24.03 | 23.53 | 23.87 | 60,194 | +0.38(+1.60%) |
Nov 10, 2021 | 23.84 | 23.49 | 92,965 | -0.34(-1.45%) | ||
Nov 09, 2021 | 23.99 | 24.05 | 23.74 | 23.84 | 78,724 | -0.15(-0.62%) |
Nov 08, 2021 | 23.85 | 24.02 | 23.81 | 23.99 | 129,197 | +0.38(+1.63%) |
Nov 05, 2021 | 23.68 | 23.93 | 23.55 | 23.60 | 91,360 | +0.02(+0.07%) |
Nov 04, 2021 | 24.03 | 24.04 | 23.44 | 23.59 | 66,167 | -0.27(-1.15%) |
Nov 03, 2021 | 23.97 | 24.21 | 23.67 | 23.86 | 98,459 | -0.11(-0.46%) |
Nov 02, 2021 | 24.02 | 24.06 | 23.74 | 23.97 | 86,158 | -0.02(-0.07%) |