Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.96 | 21.03 | 21.00 | 57,650 | +1.21(+6.13%) | |
Jan 28, 2022 | 19.53 | 19.85 | 19.23 | 19.79 | 88,439 | +0.09(+0.43%) |
Jan 27, 2022 | 20.46 | 20.67 | 19.62 | 19.70 | 132,504 | -0.70(-3.44%) |
Jan 26, 2022 | 20.77 | 21.24 | 20.36 | 20.40 | 178,017 | -0.04(-0.19%) |
Jan 25, 2022 | 20.66 | 20.75 | 20.18 | 20.44 | 92,936 | -0.52(-2.49%) |
Jan 24, 2022 | 20.47 | 20.98 | 19.76 | 20.96 | 151,429 | -0.27(-1.25%) |
Jan 21, 2022 | 21.90 | 21.90 | 21.19 | 21.23 | 100,074 | -0.84(-3.82%) |
Jan 20, 2022 | 22.42 | 22.91 | 22.06 | 22.07 | 137,776 | -0.12(-0.56%) |
Jan 19, 2022 | 22.43 | 22.67 | 22.12 | 22.19 | 35,829 | -0.24(-1.06%) |
Jan 18, 2022 | 22.99 | 22.99 | 22.39 | 22.43 | 75,101 | -0.89(-3.82%) |
Jan 14, 2022 | 23.32 | 0 | -0.21(-0.89%) | |||
Jan 13, 2022 | 24.13 | 24.30 | 23.50 | 23.53 | 64,717 | -0.51(-2.13%) |
Jan 12, 2022 | 24.01 | 24.27 | 23.83 | 24.04 | 57,937 | +0.24(+1.00%) |
Jan 11, 2022 | 23.31 | 23.89 | 23.31 | 23.80 | 46,710 | +0.45(+1.95%) |
Jan 10, 2022 | 23.47 | 23.47 | 22.89 | 23.35 | 66,755 | -0.50(-2.11%) |
Jan 07, 2022 | 23.93 | 24.25 | 23.67 | 23.85 | 82,079 | -0.15(-0.63%) |
Jan 06, 2022 | 24.25 | 24.38 | 23.60 | 24.00 | 237,254 | -0.45(-1.86%) |
Jan 05, 2022 | 25.41 | 25.47 | 24.44 | 24.46 | 86,208 | -1.05(-4.12%) |
Jan 04, 2022 | 25.91 | 25.96 | 25.27 | 25.51 | 113,389 | -0.45(-1.75%) |
Jan 03, 2022 | 25.62 | 25.99 | 25.52 | 25.96 | 40,030 | +0.54(+2.12%) |
Dec 31, 2021 | 25.48 | 25.79 | 25.42 | 25.42 | 67,480 | -0.09(-0.33%) |
Dec 30, 2021 | 25.06 | 25.72 | 25.06 | 25.51 | 71,590 | +0.44(+1.74%) |
Dec 29, 2021 | 25.19 | 25.24 | 24.85 | 25.07 | 185,023 | -0.24(-0.94%) |
Dec 28, 2021 | 25.60 | 25.65 | 25.23 | 25.31 | 164,534 | -0.32(-1.26%) |
Dec 27, 2021 | 25.57 | 25.81 | 25.49 | 25.63 | 87,487 | +0.03(+0.11%) |
Dec 23, 2021 | 25.37 | 25.75 | 25.36 | 25.60 | 612,266 | +0.09(+0.33%) |
Dec 22, 2021 | 25.42 | 25.60 | 25.28 | 25.52 | 95,455 | +0.22(+0.88%) |
Dec 21, 2021 | 24.77 | 25.38 | 24.77 | 25.30 | 62,978 | +0.73(+2.99%) |
Dec 20, 2021 | 24.87 | 24.87 | 24.41 | 24.56 | 95,371 | -0.78(-3.07%) |
Dec 17, 2021 | 25.16 | 25.58 | 24.77 | 25.34 | 218,256 | -0.04(-0.15%) |
Dec 16, 2021 | 25.93 | 26.20 | 25.27 | 25.38 | 153,255 | -0.30(-1.18%) |
Dec 15, 2021 | 25.45 | 25.79 | 24.87 | 25.68 | 77,330 | +0.29(+1.15%) |
Dec 14, 2021 | 25.95 | 25.95 | 25.27 | 25.39 | 66,959 | -0.78(-3.00%) |
Dec 13, 2021 | 26.37 | 26.49 | 25.97 | 26.17 | 60,613 | -0.40(-1.49%) |
Dec 10, 2021 | 26.67 | 26.90 | 26.35 | 26.57 | 46,082 | -0.06(-0.21%) |
Dec 09, 2021 | 27.20 | 27.41 | 26.57 | 26.63 | 61,614 | -0.70(-2.56%) |
Dec 08, 2021 | 27.09 | 27.41 | 26.88 | 27.33 | 66,786 | +0.31(+1.15%) |
Dec 07, 2021 | 26.45 | 27.17 | 26.45 | 27.01 | 63,042 | +0.87(+3.33%) |
Dec 06, 2021 | 25.95 | 26.25 | 25.31 | 26.14 | 199,175 | +0.19(+0.73%) |
Dec 03, 2021 | 27.04 | 27.11 | 25.76 | 25.96 | 120,317 | -1.03(-3.82%) |
Dec 02, 2021 | 26.95 | 27.26 | 26.71 | 26.99 | 111,935 | -0.13(-0.49%) |
Dec 01, 2021 | 28.06 | 28.43 | 27.05 | 27.12 | 85,289 | -0.80(-2.88%) |
Nov 30, 2021 | 28.18 | 28.47 | 27.52 | 27.92 | 89,769 | -0.44(-1.57%) |
Nov 29, 2021 | 28.23 | 28.52 | 28.00 | 28.37 | 66,277 | +0.27(+0.98%) |
Nov 26, 2021 | 28.27 | 28.36 | 27.82 | 28.09 | 40,383 | -0.55(-1.92%) |
Nov 24, 2021 | 28.41 | 28.73 | 28.04 | 28.64 | 60,523 | +0.04(+0.13%) |
Nov 23, 2021 | 28.96 | 29.13 | 28.27 | 28.60 | 113,323 | -0.54(-1.85%) |
Nov 22, 2021 | 29.48 | 29.86 | 28.90 | 29.14 | 97,931 | -0.30(-1.03%) |
Nov 19, 2021 | 29.13 | 29.61 | 28.99 | 29.44 | 80,439 | +0.26(+0.87%) |
Nov 18, 2021 | 29.90 | 29.26 | 29.14 | 29.19 | 50,418 | -0.73(-2.43%) |
Nov 17, 2021 | 30.17 | 30.39 | 29.87 | 29.92 | 39,524 | -0.30(-1.00%) |
Nov 16, 2021 | 30.21 | 30.24 | 29.86 | 30.22 | 55,705 | +0.07(+0.22%) |
Nov 15, 2021 | 30.68 | 30.68 | 30.02 | 30.15 | 47,115 | -0.42(-1.36%) |
Nov 12, 2021 | 30.56 | 30.65 | 30.37 | 30.57 | 56,681 | +0.20(+0.65%) |
Nov 11, 2021 | 29.71 | 30.51 | 29.61 | 30.37 | 93,068 | +0.86(+2.92%) |
Nov 10, 2021 | 29.96 | 29.51 | 44,233 | -0.71(-2.35%) | ||
Nov 09, 2021 | 30.73 | 31.19 | 29.95 | 30.22 | 63,275 | -0.31(-1.02%) |
Nov 08, 2021 | 30.25 | 30.66 | 30.15 | 30.53 | 66,887 | +0.80(+2.70%) |
Nov 05, 2021 | 29.87 | 29.89 | 29.40 | 29.73 | 49,814 | -0.19(-0.63%) |
Nov 04, 2021 | 29.99 | 30.15 | 29.74 | 29.92 | 166,312 | +0.00(+0.00%) |
Nov 03, 2021 | 29.64 | 29.96 | 29.43 | 29.92 | 47,813 | -0.07(-0.22%) |
Nov 02, 2021 | 30.27 | 30.35 | 29.79 | 29.98 | 104,063 | -0.38(-1.25%) |