Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.43 | 22.72 | 22.05 | 22.72 | 729 | +0.13(+0.59%) |
Jan 28, 2022 | 22.18 | 22.75 | 22.14 | 22.59 | 8,525 | +0.46(+2.06%) |
Jan 27, 2022 | 22.90 | 23.30 | 22.11 | 22.14 | 4,884 | -0.71(-3.12%) |
Jan 26, 2022 | 23.02 | 23.28 | 22.80 | 22.85 | 5,283 | +0.16(+0.71%) |
Jan 25, 2022 | 22.40 | 22.84 | 22.40 | 22.69 | 5,669 | -0.34(-1.48%) |
Jan 24, 2022 | 22.50 | 23.03 | 21.96 | 23.03 | 6,146 | +0.00(+0.00%) |
Jan 21, 2022 | 23.60 | 23.74 | 22.98 | 23.03 | 1,304 | -1.03(-4.26%) |
Jan 20, 2022 | 24.69 | 24.93 | 23.73 | 24.05 | 4,933 | -0.89(-3.58%) |
Jan 19, 2022 | 25.46 | 25.46 | 24.93 | 24.95 | 1,203 | -0.27(-1.05%) |
Jan 18, 2022 | 25.21 | 25.87 | 24.87 | 25.21 | 10,353 | -0.68(-2.64%) |
Jan 14, 2022 | 25.90 | 0 | -0.33(-1.27%) | |||
Jan 13, 2022 | 26.12 | 26.23 | 25.64 | 26.23 | 7,998 | -0.08(-0.29%) |
Jan 12, 2022 | 26.58 | 26.58 | 26.11 | 26.30 | 1,513 | +0.15(+0.58%) |
Jan 11, 2022 | 25.12 | 26.89 | 25.12 | 26.15 | 16,253 | -0.34(-1.29%) |
Jan 10, 2022 | 25.47 | 26.49 | 25.27 | 26.49 | 12,606 | +0.98(+3.83%) |
Jan 07, 2022 | 24.50 | 25.54 | 24.50 | 25.52 | 5,757 | +1.02(+4.15%) |
Jan 06, 2022 | 24.64 | 24.69 | 24.50 | 24.50 | 3,362 | +0.03(+0.12%) |
Jan 05, 2022 | 24.34 | 24.98 | 24.09 | 24.47 | 16,811 | -0.10(-0.39%) |
Jan 04, 2022 | 24.55 | 25.00 | 24.14 | 24.57 | 11,982 | +0.28(+1.17%) |
Jan 03, 2022 | 24.35 | 24.35 | 23.73 | 24.28 | 11,039 | +0.47(+1.99%) |
Dec 31, 2021 | 23.60 | 23.81 | 23.60 | 23.81 | 867 | -0.10(-0.44%) |
Dec 30, 2021 | 23.50 | 24.02 | 23.41 | 23.91 | 8,407 | +0.41(+1.74%) |
Dec 29, 2021 | 23.46 | 23.50 | 23.41 | 23.50 | 1,715 | -0.05(-0.20%) |
Dec 28, 2021 | 23.60 | 23.99 | 23.41 | 23.55 | 3,616 | -0.09(-0.40%) |
Dec 27, 2021 | 23.36 | 23.94 | 23.36 | 23.65 | 4,439 | +0.14(+0.61%) |
Dec 23, 2021 | 23.74 | 24.18 | 23.42 | 23.50 | 14,604 | -0.46(-1.90%) |
Dec 22, 2021 | 24.28 | 24.70 | 23.74 | 23.96 | 6,209 | +0.03(+0.12%) |
Dec 21, 2021 | 23.84 | 24.28 | 23.69 | 23.93 | 12,721 | -0.17(-0.71%) |
Dec 20, 2021 | 23.70 | 24.44 | 23.65 | 24.10 | 1,970 | +0.48(+2.05%) |
Dec 17, 2021 | 23.88 | 24.30 | 23.35 | 23.62 | 10,636 | -0.31(-1.31%) |
Dec 16, 2021 | 23.53 | 24.62 | 23.53 | 23.93 | 17,498 | -0.17(-0.71%) |
Dec 15, 2021 | 24.25 | 24.82 | 23.79 | 24.10 | 6,350 | +0.08(+0.32%) |
Dec 14, 2021 | 22.97 | 24.44 | 22.97 | 24.03 | 12,340 | -0.40(-1.63%) |
Dec 13, 2021 | 24.80 | 25.12 | 24.05 | 24.42 | 37,612 | -0.57(-2.28%) |
Dec 10, 2021 | 24.62 | 25.09 | 24.22 | 24.99 | 9,315 | +0.70(+2.89%) |
Dec 09, 2021 | 24.37 | 24.97 | 24.29 | 24.29 | 2,121 | -0.67(-2.70%) |
Dec 08, 2021 | 24.22 | 25.48 | 24.09 | 24.96 | 21,152 | +0.85(+3.54%) |
Dec 07, 2021 | 23.18 | 24.43 | 23.18 | 24.11 | 2,304 | +0.32(+1.36%) |
Dec 06, 2021 | 23.73 | 24.37 | 23.08 | 23.79 | 7,788 | +0.08(+0.32%) |
Dec 03, 2021 | 23.20 | 23.81 | 22.90 | 23.71 | 16,170 | +0.54(+2.34%) |
Dec 02, 2021 | 23.40 | 24.08 | 23.17 | 23.17 | 17,413 | -0.47(-2.01%) |
Dec 01, 2021 | 24.55 | 24.55 | 23.65 | 23.65 | 11,221 | -0.19(-0.82%) |
Nov 30, 2021 | 23.24 | 24.74 | 23.07 | 23.84 | 23,910 | +0.18(+0.74%) |
Nov 29, 2021 | 23.55 | 25.18 | 22.63 | 23.66 | 29,969 | +0.06(+0.24%) |
Nov 26, 2021 | 23.38 | 23.65 | 22.18 | 23.61 | 12,043 | -0.31(-1.31%) |
Nov 24, 2021 | 23.46 | 24.11 | 23.31 | 23.92 | 14,221 | +0.56(+2.40%) |
Nov 23, 2021 | 23.65 | 23.65 | 22.80 | 23.36 | 13,610 | +0.16(+0.70%) |
Nov 22, 2021 | 23.21 | 23.33 | 22.81 | 23.20 | 5,391 | -0.07(-0.29%) |
Nov 19, 2021 | 23.03 | 23.74 | 23.01 | 23.27 | 3,370 | -0.07(-0.29%) |
Nov 18, 2021 | 23.69 | 23.36 | 23.31 | 23.33 | 14,155 | -0.14(-0.61%) |
Nov 17, 2021 | 23.64 | 24.22 | 23.47 | 23.47 | 4,245 | -0.50(-2.10%) |
Nov 16, 2021 | 25.01 | 25.01 | 23.90 | 23.98 | 4,506 | -1.04(-4.14%) |
Nov 15, 2021 | 24.71 | 25.13 | 24.48 | 25.01 | 3,888 | +0.69(+2.85%) |
Nov 12, 2021 | 25.18 | 25.18 | 23.85 | 24.32 | 5,267 | -0.11(-0.47%) |
Nov 11, 2021 | 23.62 | 25.04 | 22.90 | 24.43 | 29,717 | +1.39(+6.01%) |
Nov 10, 2021 | 22.81 | 23.05 | 12,688 | -0.01(-0.06%) | ||
Nov 09, 2021 | 23.22 | 23.22 | 22.93 | 23.06 | 2,879 | -0.16(-0.69%) |
Nov 08, 2021 | 23.06 | 23.30 | 22.69 | 23.22 | 3,091 | +0.29(+1.28%) |
Nov 05, 2021 | 23.21 | 23.36 | 22.46 | 22.93 | 24,370 | -0.42(-1.78%) |
Nov 04, 2021 | 22.98 | 23.35 | 22.93 | 23.35 | 5,488 | +0.27(+1.19%) |
Nov 03, 2021 | 22.74 | 23.17 | 22.70 | 23.07 | 16,575 | +0.15(+0.66%) |
Nov 02, 2021 | 22.93 | 23.05 | 22.69 | 22.92 | 2,559 | +0.10(+0.46%) |