Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.14 | 24.90 | 24.82 | 124,996 | +0.54(+2.21%) | |
Jan 28, 2022 | 24.16 | 24.34 | 23.65 | 24.29 | 62,451 | +0.14(+0.57%) |
Jan 27, 2022 | 24.20 | 24.50 | 23.73 | 24.15 | 142,490 | +0.18(+0.75%) |
Jan 26, 2022 | 24.35 | 24.64 | 23.68 | 23.97 | 182,301 | -0.02(-0.07%) |
Jan 25, 2022 | 23.34 | 24.03 | 22.97 | 23.99 | 171,206 | +0.39(+1.65%) |
Jan 24, 2022 | 23.28 | 23.62 | 22.22 | 23.60 | 191,658 | +0.00(+0.00%) |
Jan 21, 2022 | 23.91 | 24.03 | 23.26 | 23.60 | 104,557 | -0.44(-1.83%) |
Jan 20, 2022 | 24.26 | 25.00 | 23.97 | 24.04 | 256,929 | -0.11(-0.44%) |
Jan 19, 2022 | 24.09 | 24.64 | 23.95 | 24.14 | 264,041 | +0.38(+1.61%) |
Jan 18, 2022 | 24.08 | 24.09 | 23.58 | 23.76 | 61,542 | -0.27(-1.12%) |
Jan 14, 2022 | 24.03 | 0 | +0.15(+0.61%) | |||
Jan 13, 2022 | 24.07 | 24.25 | 23.87 | 23.88 | 60,546 | -0.16(-0.68%) |
Jan 12, 2022 | 24.12 | 24.16 | 23.69 | 24.04 | 39,364 | +0.13(+0.54%) |
Jan 11, 2022 | 23.94 | 24.14 | 23.72 | 23.91 | 105,085 | +0.08(+0.34%) |
Jan 10, 2022 | 24.08 | 24.08 | 23.60 | 23.83 | 44,830 | -0.14(-0.58%) |
Jan 07, 2022 | 23.82 | 24.10 | 23.80 | 23.97 | 95,271 | +0.15(+0.61%) |
Jan 06, 2022 | 23.88 | 23.91 | 23.52 | 23.82 | 111,896 | +0.18(+0.76%) |
Jan 05, 2022 | 24.05 | 24.12 | 23.59 | 23.65 | 122,174 | -0.22(-0.92%) |
Jan 04, 2022 | 23.61 | 23.99 | 23.53 | 23.86 | 118,167 | +0.28(+1.21%) |
Jan 03, 2022 | 22.91 | 23.58 | 22.85 | 23.58 | 138,220 | +0.88(+3.87%) |
Dec 31, 2021 | 22.20 | 22.75 | 22.20 | 22.70 | 85,511 | +0.44(+1.97%) |
Dec 30, 2021 | 22.34 | 22.51 | 22.20 | 22.26 | 88,517 | +0.02(+0.11%) |
Dec 29, 2021 | 22.28 | 22.47 | 22.16 | 22.24 | 53,247 | -0.15(-0.65%) |
Dec 28, 2021 | 22.56 | 22.73 | 22.37 | 22.38 | 74,301 | -0.08(-0.36%) |
Dec 27, 2021 | 22.11 | 22.52 | 21.96 | 22.47 | 83,575 | +0.36(+1.62%) |
Dec 23, 2021 | 21.96 | 22.21 | 21.93 | 22.11 | 79,473 | +0.16(+0.74%) |
Dec 22, 2021 | 21.95 | 22.00 | 21.57 | 21.95 | 111,256 | +0.06(+0.30%) |
Dec 21, 2021 | 21.39 | 21.95 | 21.39 | 21.88 | 77,143 | +0.64(+3.02%) |
Dec 20, 2021 | 21.64 | 21.64 | 20.95 | 21.24 | 86,035 | -0.72(-3.26%) |
Dec 17, 2021 | 22.03 | 22.03 | 21.54 | 21.95 | 93,874 | -0.10(-0.44%) |
Dec 16, 2021 | 22.12 | 22.43 | 21.94 | 22.05 | 103,877 | +0.11(+0.48%) |
Dec 15, 2021 | 21.90 | 22.18 | 21.35 | 21.95 | 182,820 | +0.11(+0.48%) |
Dec 14, 2021 | 21.95 | 22.12 | 21.75 | 21.84 | 91,254 | -0.11(-0.52%) |
Dec 13, 2021 | 22.19 | 22.30 | 21.76 | 21.95 | 83,254 | -0.42(-1.89%) |
Dec 10, 2021 | 22.62 | 22.62 | 22.12 | 22.38 | 41,126 | -0.17(-0.76%) |
Dec 09, 2021 | 22.77 | 22.77 | 22.38 | 22.55 | 52,620 | -0.31(-1.35%) |
Dec 08, 2021 | 22.82 | 22.97 | 22.67 | 22.86 | 80,946 | +0.20(+0.86%) |
Dec 07, 2021 | 22.47 | 22.86 | 22.47 | 22.66 | 103,586 | +0.63(+2.84%) |
Dec 06, 2021 | 22.04 | 22.27 | 21.79 | 22.04 | 62,878 | +0.21(+0.97%) |
Dec 03, 2021 | 22.40 | 22.52 | 21.77 | 21.82 | 106,178 | -0.21(-0.96%) |
Dec 02, 2021 | 21.59 | 22.32 | 21.51 | 22.04 | 81,243 | +0.34(+1.57%) |
Dec 01, 2021 | 22.45 | 22.77 | 21.64 | 21.69 | 73,286 | -0.48(-2.16%) |
Nov 30, 2021 | 22.68 | 22.75 | 21.82 | 22.17 | 65,526 | -0.66(-2.88%) |
Nov 29, 2021 | 23.52 | 23.52 | 22.69 | 22.83 | 108,402 | -0.42(-1.82%) |
Nov 26, 2021 | 23.09 | 23.35 | 22.60 | 23.25 | 119,303 | -0.67(-2.82%) |
Nov 24, 2021 | 23.69 | 23.93 | 23.43 | 23.93 | 72,230 | +0.24(+1.03%) |
Nov 23, 2021 | 23.45 | 23.79 | 23.38 | 23.69 | 94,822 | +0.33(+1.39%) |
Nov 22, 2021 | 23.18 | 23.58 | 23.18 | 23.36 | 59,789 | +0.24(+1.02%) |
Nov 19, 2021 | 23.53 | 23.55 | 23.08 | 23.12 | 138,310 | -0.67(-2.83%) |
Nov 18, 2021 | 23.90 | 23.81 | 23.74 | 23.80 | 59,123 | -0.09(-0.37%) |
Nov 17, 2021 | 24.16 | 24.41 | 23.87 | 23.89 | 59,278 | -0.43(-1.78%) |
Nov 16, 2021 | 24.37 | 24.45 | 24.14 | 24.32 | 87,747 | +0.01(+0.03%) |
Nov 15, 2021 | 24.41 | 24.52 | 24.29 | 24.31 | 59,030 | -0.01(-0.03%) |
Nov 12, 2021 | 24.45 | 24.53 | 24.18 | 24.32 | 40,953 | -0.06(-0.23%) |
Nov 11, 2021 | 24.02 | 24.53 | 24.02 | 24.37 | 58,951 | +0.38(+1.60%) |
Nov 10, 2021 | 24.34 | 23.99 | 91,045 | -0.35(-1.45%) | ||
Nov 09, 2021 | 24.49 | 24.55 | 24.25 | 24.34 | 77,098 | -0.15(-0.62%) |
Nov 08, 2021 | 24.35 | 24.53 | 24.31 | 24.49 | 126,529 | +0.39(+1.63%) |
Nov 05, 2021 | 24.18 | 24.44 | 24.05 | 24.10 | 89,474 | +0.02(+0.07%) |
Nov 04, 2021 | 24.54 | 24.55 | 23.93 | 24.09 | 64,801 | -0.28(-1.15%) |
Nov 03, 2021 | 24.48 | 24.72 | 24.17 | 24.37 | 96,426 | -0.11(-0.46%) |
Nov 02, 2021 | 24.53 | 24.57 | 24.24 | 24.48 | 84,379 | -0.02(-0.07%) |