Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.61 | 19.54 | 701,761 | +1.07(+5.79%) | ||
Jan 28, 2022 | 18.18 | 18.46 | 17.86 | 18.47 | 733,851 | +0.03(+0.16%) |
Jan 27, 2022 | 19.20 | 19.26 | 18.30 | 18.44 | 881,029 | -0.42(-2.23%) |
Jan 26, 2022 | 19.97 | 19.97 | 18.75 | 18.86 | 968,463 | -0.52(-2.68%) |
Jan 25, 2022 | 18.93 | 19.87 | 18.77 | 19.38 | 1,152,828 | +0.25(+1.31%) |
Jan 24, 2022 | 19.63 | 19.83 | 17.68 | 19.13 | 5,562,492 | -1.45(-7.05%) |
Jan 21, 2022 | 20.79 | 21.33 | 20.37 | 20.58 | 2,317,617 | -0.38(-1.81%) |
Jan 20, 2022 | 20.71 | 22.08 | 20.55 | 20.96 | 1,507,986 | +0.59(+2.90%) |
Jan 19, 2022 | 20.19 | 20.97 | 20.14 | 20.37 | 2,110,280 | +0.18(+0.89%) |
Jan 18, 2022 | 20.36 | 20.73 | 20.02 | 20.19 | 1,034,553 | -0.53(-2.56%) |
Jan 14, 2022 | 20.72 | 0 | +0.12(+0.58%) | |||
Jan 13, 2022 | 20.76 | 21.00 | 20.35 | 20.60 | 905,571 | +0.03(+0.15%) |
Jan 12, 2022 | 20.88 | 21.06 | 20.22 | 20.57 | 736,623 | -0.16(-0.77%) |
Jan 11, 2022 | 20.32 | 20.90 | 20.21 | 20.73 | 545,160 | +0.41(+2.02%) |
Jan 10, 2022 | 20.40 | 20.66 | 19.74 | 20.32 | 1,366,162 | -0.45(-2.17%) |
Jan 07, 2022 | 20.39 | 21.09 | 20.34 | 20.77 | 568,006 | +0.45(+2.21%) |
Jan 06, 2022 | 21.04 | 21.19 | 20.18 | 20.32 | 1,089,121 | -0.61(-2.91%) |
Jan 05, 2022 | 21.38 | 21.80 | 20.82 | 20.93 | 677,380 | -0.53(-2.47%) |
Jan 04, 2022 | 22.20 | 22.26 | 21.28 | 21.46 | 539,850 | -0.53(-2.41%) |
Jan 03, 2022 | 21.13 | 22.07 | 21.05 | 21.99 | 751,602 | +0.98(+4.66%) |
Dec 31, 2021 | 21.55 | 21.89 | 20.94 | 21.01 | 1,103,217 | -0.63(-2.91%) |
Dec 30, 2021 | 21.13 | 22.00 | 21.08 | 21.64 | 1,084,060 | +0.51(+2.41%) |
Dec 29, 2021 | 21.60 | 21.76 | 21.05 | 21.13 | 938,035 | -0.49(-2.27%) |
Dec 28, 2021 | 21.96 | 22.35 | 21.57 | 21.62 | 726,252 | -0.48(-2.17%) |
Dec 27, 2021 | 22.57 | 22.60 | 21.96 | 22.10 | 794,272 | -0.28(-1.25%) |
Dec 23, 2021 | 22.09 | 22.69 | 21.92 | 22.38 | 693,706 | +0.17(+0.77%) |
Dec 22, 2021 | 21.76 | 22.32 | 21.49 | 22.21 | 967,558 | +0.65(+3.01%) |
Dec 21, 2021 | 21.40 | 21.97 | 21.39 | 21.56 | 747,832 | +0.41(+1.94%) |
Dec 20, 2021 | 21.38 | 21.50 | 20.80 | 21.15 | 800,636 | -0.77(-3.51%) |
Dec 17, 2021 | 21.56 | 22.18 | 21.09 | 21.92 | 1,075,041 | +0.24(+1.11%) |
Dec 16, 2021 | 21.76 | 21.88 | 21.14 | 21.68 | 1,886,501 | +0.02(+0.09%) |
Dec 15, 2021 | 20.37 | 21.81 | 20.17 | 21.66 | 1,964,504 | +1.16(+5.66%) |
Dec 14, 2021 | 20.26 | 20.70 | 20.10 | 20.50 | 776,466 | -0.03(-0.15%) |
Dec 13, 2021 | 20.92 | 21.21 | 20.22 | 20.53 | 997,980 | -0.64(-3.02%) |
Dec 10, 2021 | 21.34 | 21.55 | 20.74 | 21.17 | 760,905 | -0.08(-0.38%) |
Dec 09, 2021 | 21.99 | 22.37 | 21.07 | 21.25 | 1,010,329 | -0.74(-3.37%) |
Dec 08, 2021 | 21.59 | 22.37 | 21.41 | 21.99 | 1,033,077 | +0.55(+2.57%) |
Dec 07, 2021 | 21.53 | 22.00 | 21.37 | 21.44 | 808,416 | +0.33(+1.56%) |
Dec 06, 2021 | 20.90 | 21.54 | 20.27 | 21.11 | 966,466 | +0.08(+0.38%) |
Dec 03, 2021 | 21.76 | 21.93 | 20.76 | 21.03 | 1,294,797 | -0.75(-3.44%) |
Dec 02, 2021 | 21.19 | 22.03 | 21.02 | 21.78 | 1,191,843 | +0.44(+2.06%) |
Dec 01, 2021 | 22.71 | 22.79 | 21.18 | 21.34 | 1,339,262 | -1.06(-4.73%) |
Nov 30, 2021 | 22.31 | 23.10 | 21.86 | 22.40 | 1,273,926 | -0.24(-1.06%) |
Nov 29, 2021 | 23.17 | 23.25 | 22.36 | 22.64 | 850,588 | -0.37(-1.61%) |
Nov 26, 2021 | 22.90 | 23.29 | 22.70 | 23.01 | 698,160 | -0.40(-1.71%) |
Nov 24, 2021 | 23.16 | 23.80 | 22.81 | 23.41 | 1,018,254 | +0.04(+0.17%) |
Nov 23, 2021 | 23.88 | 23.99 | 23.68 | 23.37 | 1,002,453 | -0.50(-2.09%) |
Nov 22, 2021 | 24.61 | 24.66 | 23.13 | 23.87 | 1,556,111 | -0.71(-2.89%) |
Nov 19, 2021 | 24.72 | 24.98 | 24.41 | 24.58 | 1,904,936 | -0.40(-1.60%) |
Nov 18, 2021 | 25.65 | 25.08 | 24.86 | 24.98 | 1,452,761 | -0.79(-3.07%) |
Nov 17, 2021 | 26.20 | 26.42 | 25.71 | 25.77 | 709,279 | -0.64(-2.42%) |
Nov 16, 2021 | 26.30 | 26.70 | 25.73 | 26.41 | 986,486 | +0.09(+0.34%) |
Nov 15, 2021 | 26.50 | 26.60 | 25.96 | 26.32 | 742,285 | -0.21(-0.79%) |
Nov 12, 2021 | 25.92 | 26.61 | 25.51 | 26.53 | 969,628 | +0.58(+2.24%) |
Nov 11, 2021 | 25.40 | 26.97 | 25.32 | 25.95 | 2,039,306 | +0.49(+1.92%) |
Nov 10, 2021 | 25.30 | 25.46 | 827,316 | -0.10(-0.39%) | ||
Nov 09, 2021 | 25.85 | 25.85 | 25.06 | 25.56 | 720,501 | -0.29(-1.12%) |
Nov 08, 2021 | 26.24 | 26.45 | 25.77 | 25.85 | 779,845 | -0.30(-1.15%) |
Nov 05, 2021 | 26.37 | 26.72 | 25.87 | 26.15 | 841,029 | -0.38(-1.43%) |
Nov 04, 2021 | 26.60 | 26.73 | 26.10 | 26.53 | 968,580 | +0.28(+1.07%) |
Nov 03, 2021 | 25.02 | 26.37 | 24.97 | 26.25 | 1,752,782 | +1.17(+4.67%) |
Nov 02, 2021 | 25.00 | 26.75 | 24.51 | 25.08 | 1,904,055 | +0.24(+0.97%) |