Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 18.17 | 18.17 | 17.47 | 18.13 | 166,430 | +0.11(+0.61%) |
Jan 27, 2022 | 18.40 | 18.77 | 17.87 | 18.02 | 105,598 | -0.23(-1.26%) |
Jan 26, 2022 | 18.88 | 19.07 | 17.93 | 18.25 | 157,129 | -0.60(-3.18%) |
Jan 25, 2022 | 18.04 | 18.97 | 18.04 | 18.85 | 153,409 | +0.46(+2.50%) |
Jan 24, 2022 | 17.01 | 18.46 | 16.60 | 18.39 | 334,866 | +1.29(+7.54%) |
Jan 21, 2022 | 17.61 | 17.94 | 17.10 | 17.10 | 160,943 | -0.65(-3.66%) |
Jan 20, 2022 | 18.59 | 18.99 | 17.70 | 17.75 | 148,359 | -0.76(-4.11%) |
Jan 19, 2022 | 18.69 | 18.83 | 18.33 | 18.51 | 81,758 | +0.01(+0.05%) |
Jan 18, 2022 | 18.86 | 18.88 | 18.30 | 18.50 | 155,148 | -0.55(-2.89%) |
Jan 14, 2022 | 19.05 | 0 | -0.44(-2.26%) | |||
Jan 13, 2022 | 19.35 | 19.87 | 19.25 | 19.49 | 110,178 | +0.37(+1.94%) |
Jan 12, 2022 | 19.75 | 19.96 | 18.91 | 19.12 | 206,813 | -0.50(-2.55%) |
Jan 11, 2022 | 18.69 | 19.67 | 18.69 | 19.62 | 194,590 | +0.76(+4.03%) |
Jan 10, 2022 | 19.15 | 19.15 | 17.90 | 18.86 | 213,456 | -0.50(-2.58%) |
Jan 07, 2022 | 20.10 | 20.14 | 19.16 | 19.36 | 155,798 | -0.66(-3.30%) |
Jan 06, 2022 | 19.48 | 20.51 | 19.13 | 20.02 | 152,939 | +0.49(+2.51%) |
Jan 05, 2022 | 19.82 | 20.59 | 19.45 | 19.53 | 205,432 | -0.29(-1.46%) |
Jan 04, 2022 | 19.92 | 20.23 | 19.46 | 19.82 | 161,532 | +0.13(+0.66%) |
Jan 03, 2022 | 19.72 | 20.46 | 19.48 | 19.69 | 244,854 | +0.06(+0.31%) |
Dec 31, 2021 | 19.75 | 20.19 | 19.37 | 19.63 | 198,149 | -0.26(-1.31%) |
Dec 30, 2021 | 19.50 | 20.09 | 19.50 | 19.89 | 118,422 | +0.54(+2.79%) |
Dec 29, 2021 | 19.47 | 19.86 | 19.33 | 19.35 | 133,653 | -0.17(-0.87%) |
Dec 28, 2021 | 19.43 | 19.90 | 19.13 | 19.52 | 121,957 | -0.05(-0.26%) |
Dec 27, 2021 | 19.29 | 19.68 | 18.96 | 19.57 | 184,178 | +0.51(+2.68%) |
Dec 23, 2021 | 19.26 | 19.27 | 18.68 | 19.06 | 231,639 | -0.04(-0.21%) |
Dec 22, 2021 | 18.39 | 19.20 | 18.35 | 19.10 | 279,483 | +0.41(+2.19%) |
Dec 21, 2021 | 18.41 | 19.00 | 18.13 | 18.69 | 229,928 | +0.63(+3.49%) |
Dec 20, 2021 | 18.06 | 18.68 | 17.50 | 18.06 | 292,898 | -0.65(-3.47%) |
Dec 17, 2021 | 17.93 | 18.80 | 17.40 | 18.71 | 1,039,772 | +1.00(+5.65%) |
Dec 16, 2021 | 18.87 | 18.95 | 17.62 | 17.71 | 226,661 | -0.83(-4.48%) |
Dec 15, 2021 | 17.98 | 18.91 | 17.73 | 18.54 | 233,653 | +0.44(+2.43%) |
Dec 14, 2021 | 18.10 | 18.99 | 17.78 | 18.10 | 180,143 | -0.03(-0.14%) |
Dec 13, 2021 | 18.41 | 18.70 | 17.81 | 18.13 | 308,874 | -0.39(-2.13%) |
Dec 10, 2021 | 19.20 | 19.48 | 18.20 | 18.52 | 165,418 | -0.38(-2.00%) |
Dec 09, 2021 | 19.86 | 19.99 | 18.80 | 18.90 | 248,147 | -0.99(-4.99%) |
Dec 08, 2021 | 20.54 | 20.54 | 19.77 | 19.89 | 208,100 | -0.47(-2.31%) |
Dec 07, 2021 | 20.66 | 21.39 | 20.34 | 20.36 | 197,735 | +0.24(+1.19%) |
Dec 06, 2021 | 21.24 | 21.24 | 20.06 | 20.12 | 322,758 | -0.82(-3.92%) |
Dec 03, 2021 | 19.64 | 21.10 | 19.25 | 20.94 | 464,086 | +1.19(+6.01%) |
Dec 02, 2021 | 18.38 | 19.26 | 18.13 | 19.75 | 880,022 | -2.19(-9.97%) |
Dec 01, 2021 | 23.53 | 23.89 | 21.89 | 21.94 | 383,335 | -1.07(-4.65%) |
Nov 30, 2021 | 23.60 | 24.03 | 23.04 | 23.01 | 316,877 | -0.95(-3.96%) |
Nov 29, 2021 | 25.50 | 25.50 | 23.83 | 23.96 | 150,555 | -0.70(-2.84%) |
Nov 26, 2021 | 24.87 | 25.09 | 23.86 | 24.66 | 168,378 | -1.21(-4.68%) |
Nov 24, 2021 | 26.00 | 26.00 | 24.74 | 25.87 | 176,131 | -0.49(-1.86%) |
Nov 23, 2021 | 28.37 | 28.37 | 25.86 | 26.36 | 224,604 | -2.26(-7.90%) |
Nov 22, 2021 | 27.92 | 29.26 | 27.77 | 28.62 | 220,788 | +0.89(+3.21%) |
Nov 19, 2021 | 28.58 | 29.14 | 27.66 | 27.73 | 133,223 | -1.26(-4.35%) |
Nov 18, 2021 | 28.38 | 29.10 | 27.66 | 28.99 | 202,655 | +1.00(+3.57%) |
Nov 17, 2021 | 29.55 | 29.70 | 27.58 | 27.99 | 238,574 | -1.61(-5.44%) |
Nov 16, 2021 | 28.16 | 29.60 | 28.02 | 29.60 | 175,163 | +1.28(+4.52%) |
Nov 15, 2021 | 28.50 | 29.25 | 27.90 | 28.32 | 145,257 | +0.01(+0.04%) |
Nov 12, 2021 | 27.93 | 28.51 | 27.64 | 28.31 | 135,712 | +0.42(+1.51%) |
Nov 11, 2021 | 27.56 | 28.99 | 27.42 | 27.89 | 154,219 | +0.59(+2.16%) |
Nov 10, 2021 | 26.48 | 27.30 | 746,707 | +0.76(+2.86%) | ||
Nov 09, 2021 | 27.11 | 27.20 | 25.71 | 26.54 | 321,709 | -0.54(-1.99%) |
Nov 08, 2021 | 27.50 | 28.40 | 27.02 | 27.08 | 235,788 | -0.26(-0.95%) |
Nov 05, 2021 | 27.16 | 27.39 | 26.17 | 27.34 | 267,509 | +0.53(+1.98%) |
Nov 04, 2021 | 26.99 | 27.30 | 26.22 | 26.81 | 155,493 | -0.04(-0.15%) |
Nov 03, 2021 | 25.27 | 26.90 | 25.27 | 26.85 | 259,061 | +1.53(+6.04%) |
Nov 02, 2021 | 26.21 | 26.21 | 25.01 | 25.32 | 167,925 | -0.88(-3.36%) |