Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.75 | 18.01 | 163,589 | +0.00(+0.00%) | ||
Jan 28, 2022 | 18.01 | 18.87 | 17.63 | 18.01 | 84,525 | -0.09(-0.50%) |
Jan 27, 2022 | 18.79 | 19.16 | 18.04 | 18.10 | 144,892 | -0.65(-3.47%) |
Jan 26, 2022 | 19.03 | 19.50 | 18.58 | 18.75 | 56,805 | -0.15(-0.79%) |
Jan 25, 2022 | 19.00 | 19.34 | 18.49 | 18.90 | 65,961 | -0.29(-1.51%) |
Jan 24, 2022 | 18.67 | 19.30 | 18.00 | 19.19 | 101,444 | +0.23(+1.21%) |
Jan 21, 2022 | 19.35 | 19.50 | 18.78 | 18.96 | 116,152 | -0.33(-1.71%) |
Jan 20, 2022 | 19.82 | 20.30 | 19.24 | 19.29 | 263,269 | -0.61(-3.07%) |
Jan 19, 2022 | 19.50 | 19.99 | 19.10 | 19.90 | 124,337 | +0.97(+5.12%) |
Jan 18, 2022 | 19.00 | 19.09 | 18.13 | 18.93 | 163,277 | -0.34(-1.76%) |
Jan 14, 2022 | 19.27 | 0 | -0.48(-2.43%) | |||
Jan 13, 2022 | 19.80 | 20.22 | 19.64 | 19.75 | 63,269 | +0.15(+0.77%) |
Jan 12, 2022 | 19.73 | 19.77 | 19.16 | 19.60 | 150,660 | +0.10(+0.51%) |
Jan 11, 2022 | 19.45 | 19.65 | 19.02 | 19.50 | 68,779 | +0.27(+1.40%) |
Jan 10, 2022 | 19.90 | 20.31 | 19.06 | 19.23 | 83,984 | -0.83(-4.14%) |
Jan 07, 2022 | 20.21 | 20.57 | 19.96 | 20.06 | 62,771 | -0.25(-1.23%) |
Jan 06, 2022 | 20.24 | 21.39 | 19.22 | 20.31 | 60,076 | +0.12(+0.59%) |
Jan 05, 2022 | 20.68 | 20.92 | 20.16 | 20.19 | 79,147 | -0.48(-2.32%) |
Jan 04, 2022 | 20.66 | 21.07 | 20.44 | 20.67 | 149,840 | +0.03(+0.15%) |
Jan 03, 2022 | 20.45 | 21.21 | 20.45 | 20.64 | 71,703 | +0.39(+1.93%) |
Dec 31, 2021 | 20.37 | 20.80 | 19.65 | 20.25 | 160,624 | -0.24(-1.17%) |
Dec 30, 2021 | 20.17 | 20.61 | 20.10 | 20.49 | 170,067 | +0.21(+1.04%) |
Dec 29, 2021 | 20.45 | 20.62 | 20.11 | 20.28 | 71,607 | -0.28(-1.36%) |
Dec 28, 2021 | 21.53 | 21.74 | 20.56 | 20.56 | 83,209 | -0.93(-4.33%) |
Dec 27, 2021 | 21.06 | 21.68 | 20.70 | 21.49 | 247,382 | +0.30(+1.42%) |
Dec 23, 2021 | 21.03 | 21.78 | 21.02 | 21.19 | 61,553 | +0.40(+1.92%) |
Dec 22, 2021 | 20.64 | 21.07 | 20.36 | 20.79 | 278,143 | +0.13(+0.63%) |
Dec 21, 2021 | 20.66 | 21.16 | 20.66 | 20.66 | 87,652 | +0.39(+1.92%) |
Dec 20, 2021 | 19.97 | 20.75 | 19.54 | 20.27 | 306,611 | -0.15(-0.73%) |
Dec 17, 2021 | 19.36 | 20.47 | 18.82 | 20.42 | 467,212 | +0.96(+4.93%) |
Dec 16, 2021 | 20.69 | 20.77 | 19.37 | 19.46 | 125,549 | -0.96(-4.70%) |
Dec 15, 2021 | 19.94 | 20.77 | 19.78 | 20.42 | 138,770 | +0.35(+1.74%) |
Dec 14, 2021 | 20.34 | 21.33 | 19.96 | 20.07 | 154,731 | -0.33(-1.62%) |
Dec 13, 2021 | 21.18 | 21.18 | 20.02 | 20.40 | 149,987 | -0.88(-4.14%) |
Dec 10, 2021 | 22.06 | 22.95 | 21.20 | 21.28 | 93,430 | -0.56(-2.56%) |
Dec 09, 2021 | 22.34 | 22.80 | 21.81 | 21.84 | 71,446 | -0.79(-3.49%) |
Dec 08, 2021 | 22.30 | 23.15 | 21.48 | 22.63 | 117,393 | +0.22(+0.98%) |
Dec 07, 2021 | 21.64 | 22.75 | 21.64 | 22.41 | 102,893 | +0.96(+4.48%) |
Dec 06, 2021 | 20.78 | 22.05 | 20.36 | 21.45 | 108,125 | +0.80(+3.87%) |
Dec 03, 2021 | 21.62 | 21.70 | 20.52 | 20.65 | 82,714 | -0.82(-3.82%) |
Dec 02, 2021 | 20.79 | 21.60 | 20.11 | 21.47 | 160,488 | +0.77(+3.72%) |
Dec 01, 2021 | 22.08 | 22.32 | 20.64 | 20.70 | 132,308 | -0.77(-3.59%) |
Nov 30, 2021 | 21.54 | 21.66 | 21.26 | 21.47 | 354,322 | -0.36(-1.65%) |
Nov 29, 2021 | 23.01 | 23.31 | 21.81 | 21.83 | 103,106 | -0.81(-3.58%) |
Nov 26, 2021 | 22.57 | 22.77 | 21.94 | 22.64 | 59,881 | -0.60(-2.58%) |
Nov 24, 2021 | 23.54 | 23.92 | 22.64 | 23.24 | 76,270 | -0.51(-2.15%) |
Nov 23, 2021 | 24.04 | 24.04 | 23.22 | 23.75 | 80,247 | -0.07(-0.29%) |
Nov 22, 2021 | 24.07 | 24.68 | 23.12 | 23.82 | 110,326 | +0.06(+0.25%) |
Nov 19, 2021 | 24.49 | 24.69 | 23.71 | 23.76 | 119,029 | -0.85(-3.45%) |
Nov 18, 2021 | 25.35 | 24.71 | 24.51 | 24.61 | 92,915 | -0.66(-2.61%) |
Nov 17, 2021 | 25.54 | 26.18 | 25.05 | 25.27 | 96,287 | -0.02(-0.08%) |
Nov 16, 2021 | 25.83 | 26.28 | 24.70 | 25.29 | 98,817 | -0.62(-2.39%) |
Nov 15, 2021 | 27.84 | 27.84 | 24.57 | 25.91 | 264,061 | -1.83(-6.60%) |
Nov 12, 2021 | 27.08 | 27.95 | 27.01 | 27.74 | 134,209 | +0.90(+3.35%) |
Nov 11, 2021 | 26.89 | 27.50 | 26.78 | 26.84 | 66,722 | -0.13(-0.48%) |
Nov 10, 2021 | 26.73 | 26.97 | 66,701 | +0.24(+0.90%) | ||
Nov 09, 2021 | 26.85 | 27.00 | 26.33 | 26.73 | 64,051 | -0.10(-0.37%) |
Nov 08, 2021 | 25.58 | 26.99 | 24.97 | 26.83 | 133,204 | +1.63(+6.47%) |
Nov 05, 2021 | 25.87 | 26.63 | 25.11 | 25.20 | 242,606 | -0.20(-0.79%) |
Nov 04, 2021 | 24.75 | 27.46 | 24.42 | 25.40 | 442,655 | +2.00(+8.55%) |
Nov 03, 2021 | 23.46 | 24.36 | 22.74 | 23.40 | 349,488 | +0.08(+0.34%) |
Nov 02, 2021 | 23.46 | 23.88 | 23.01 | 23.32 | 123,013 | -0.16(-0.68%) |