Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.29 | 23.39 | 23.39 | 844,960 | +0.88(+3.90%) | |
Jan 28, 2022 | 22.75 | 22.80 | 21.69 | 22.51 | 434,258 | -0.24(-1.07%) |
Jan 27, 2022 | 23.09 | 23.90 | 22.60 | 22.75 | 474,836 | -0.12(-0.51%) |
Jan 26, 2022 | 23.80 | 24.22 | 22.73 | 22.87 | 565,522 | -0.69(-2.94%) |
Jan 25, 2022 | 23.08 | 24.34 | 22.73 | 23.56 | 695,853 | -0.12(-0.49%) |
Jan 24, 2022 | 21.15 | 23.79 | 20.99 | 23.68 | 1,213,405 | +2.22(+10.36%) |
Jan 21, 2022 | 21.46 | 22.39 | 21.08 | 21.46 | 738,284 | -0.20(-0.95%) |
Jan 20, 2022 | 23.09 | 23.78 | 21.65 | 21.66 | 508,214 | -1.36(-5.89%) |
Jan 19, 2022 | 22.65 | 23.31 | 22.40 | 23.02 | 626,357 | +0.49(+2.16%) |
Jan 18, 2022 | 22.28 | 23.05 | 22.01 | 22.53 | 611,577 | -0.05(-0.22%) |
Jan 14, 2022 | 22.58 | 0 | -0.25(-1.11%) | |||
Jan 13, 2022 | 22.69 | 23.21 | 22.47 | 22.83 | 620,538 | +0.41(+1.83%) |
Jan 12, 2022 | 22.87 | 23.17 | 22.24 | 22.42 | 398,516 | -0.20(-0.86%) |
Jan 11, 2022 | 22.08 | 22.91 | 21.69 | 22.62 | 552,299 | +0.96(+4.41%) |
Jan 10, 2022 | 22.47 | 22.47 | 20.52 | 21.66 | 778,083 | -0.36(-1.64%) |
Jan 07, 2022 | 22.30 | 22.46 | 21.90 | 22.02 | 468,742 | -0.38(-1.70%) |
Jan 06, 2022 | 22.37 | 22.83 | 22.04 | 22.40 | 358,786 | +0.15(+0.66%) |
Jan 05, 2022 | 22.90 | 23.40 | 22.22 | 22.26 | 465,350 | -0.58(-2.52%) |
Jan 04, 2022 | 22.80 | 23.16 | 22.63 | 22.83 | 385,434 | +0.07(+0.30%) |
Jan 03, 2022 | 22.36 | 23.65 | 22.36 | 22.76 | 381,982 | +0.64(+2.91%) |
Dec 31, 2021 | 22.17 | 22.42 | 21.88 | 22.12 | 278,131 | -0.18(-0.79%) |
Dec 30, 2021 | 22.38 | 22.83 | 22.25 | 22.30 | 287,804 | -0.06(-0.26%) |
Dec 29, 2021 | 22.02 | 22.60 | 22.00 | 22.35 | 306,626 | +0.39(+1.78%) |
Dec 28, 2021 | 21.91 | 22.52 | 21.84 | 21.96 | 332,023 | -0.01(-0.04%) |
Dec 27, 2021 | 21.04 | 22.05 | 21.04 | 21.97 | 464,985 | +0.65(+3.07%) |
Dec 23, 2021 | 21.37 | 21.56 | 20.77 | 21.32 | 421,702 | +0.00(+0.00%) |
Dec 22, 2021 | 21.06 | 21.38 | 20.70 | 21.32 | 486,349 | +0.27(+1.30%) |
Dec 21, 2021 | 20.77 | 21.35 | 20.74 | 21.05 | 688,156 | +0.56(+2.71%) |
Dec 20, 2021 | 20.74 | 20.98 | 19.85 | 20.49 | 847,120 | -0.81(-3.79%) |
Dec 17, 2021 | 21.09 | 21.32 | 20.48 | 21.30 | 1,255,132 | +0.06(+0.27%) |
Dec 16, 2021 | 22.44 | 22.49 | 21.10 | 21.24 | 530,531 | -0.80(-3.62%) |
Dec 15, 2021 | 21.65 | 22.31 | 21.02 | 22.04 | 603,530 | +0.52(+2.39%) |
Dec 14, 2021 | 21.33 | 22.11 | 21.31 | 21.52 | 484,211 | +0.08(+0.36%) |
Dec 13, 2021 | 22.40 | 22.59 | 21.11 | 21.44 | 634,133 | -1.18(-5.20%) |
Dec 10, 2021 | 22.68 | 22.94 | 21.81 | 22.62 | 576,161 | +0.15(+0.65%) |
Dec 09, 2021 | 22.84 | 23.22 | 22.44 | 22.47 | 395,658 | -0.71(-3.06%) |
Dec 08, 2021 | 23.62 | 23.88 | 23.17 | 23.18 | 415,292 | -0.30(-1.28%) |
Dec 07, 2021 | 22.93 | 24.05 | 22.78 | 23.49 | 458,901 | +1.16(+5.18%) |
Dec 06, 2021 | 22.52 | 23.03 | 22.16 | 22.33 | 485,722 | +0.18(+0.83%) |
Dec 03, 2021 | 22.65 | 22.79 | 21.72 | 22.14 | 468,001 | -0.51(-2.23%) |
Dec 02, 2021 | 22.11 | 22.98 | 21.88 | 22.65 | 491,640 | +0.85(+3.88%) |
Dec 01, 2021 | 23.92 | 24.59 | 21.79 | 21.80 | 757,502 | -1.15(-5.00%) |
Nov 30, 2021 | 23.63 | 23.83 | 22.48 | 22.95 | 899,832 | -1.06(-4.41%) |
Nov 29, 2021 | 25.86 | 26.04 | 23.90 | 24.01 | 873,707 | -0.55(-2.26%) |
Nov 26, 2021 | 25.12 | 25.77 | 23.88 | 24.56 | 496,031 | -2.04(-7.67%) |
Nov 24, 2021 | 26.38 | 27.08 | 26.01 | 26.61 | 498,355 | -0.42(-1.55%) |
Nov 23, 2021 | 26.79 | 27.44 | 26.50 | 27.02 | 691,187 | -0.19(-0.71%) |
Nov 22, 2021 | 26.10 | 27.55 | 25.79 | 27.22 | 917,599 | +1.57(+6.14%) |
Nov 19, 2021 | 27.61 | 28.23 | 25.40 | 25.64 | 1,174,653 | -2.36(-8.43%) |
Nov 18, 2021 | 27.23 | 28.07 | 26.62 | 28.01 | 966,348 | +1.25(+4.69%) |
Nov 17, 2021 | 26.51 | 27.23 | 26.20 | 26.75 | 788,773 | +0.24(+0.92%) |
Nov 16, 2021 | 25.93 | 26.79 | 25.57 | 26.51 | 521,887 | +0.57(+2.21%) |
Nov 15, 2021 | 26.27 | 26.38 | 25.63 | 25.93 | 374,060 | -0.09(-0.34%) |
Nov 12, 2021 | 25.58 | 26.08 | 25.40 | 26.02 | 263,771 | +0.52(+2.02%) |
Nov 11, 2021 | 25.49 | 25.90 | 25.08 | 25.51 | 258,323 | +0.15(+0.57%) |
Nov 10, 2021 | 25.84 | 25.36 | 307,436 | -0.88(-3.37%) | ||
Nov 09, 2021 | 25.59 | 26.31 | 25.59 | 26.25 | 293,192 | +0.67(+2.62%) |
Nov 08, 2021 | 25.86 | 25.86 | 25.20 | 25.58 | 357,119 | -0.28(-1.09%) |
Nov 05, 2021 | 25.70 | 26.49 | 25.53 | 25.86 | 684,739 | +0.72(+2.86%) |
Nov 04, 2021 | 25.49 | 25.78 | 24.73 | 25.14 | 328,242 | -0.18(-0.73%) |
Nov 03, 2021 | 24.14 | 25.60 | 23.84 | 25.32 | 581,569 | +1.23(+5.12%) |
Nov 02, 2021 | 23.93 | 24.19 | 23.28 | 24.09 | 278,512 | +0.25(+1.06%) |