Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.52 | 22.81 | 22.14 | 22.81 | 726 | +0.13(+0.59%) |
Jan 28, 2022 | 22.27 | 22.84 | 22.22 | 22.68 | 8,492 | +0.46(+2.06%) |
Jan 27, 2022 | 22.99 | 23.39 | 22.19 | 22.22 | 4,865 | -0.71(-3.12%) |
Jan 26, 2022 | 23.11 | 23.37 | 22.89 | 22.94 | 5,262 | +0.16(+0.71%) |
Jan 25, 2022 | 22.48 | 22.93 | 22.48 | 22.78 | 5,647 | -0.34(-1.48%) |
Jan 24, 2022 | 22.58 | 23.12 | 22.04 | 23.12 | 6,122 | +0.00(+0.00%) |
Jan 21, 2022 | 23.69 | 23.83 | 23.07 | 23.12 | 1,299 | -1.03(-4.26%) |
Jan 20, 2022 | 24.79 | 25.02 | 23.82 | 24.15 | 4,914 | -0.90(-3.58%) |
Jan 19, 2022 | 25.56 | 25.56 | 25.02 | 25.04 | 1,198 | -0.27(-1.05%) |
Jan 18, 2022 | 25.31 | 25.97 | 24.97 | 25.31 | 10,313 | -0.69(-2.64%) |
Jan 14, 2022 | 26.00 | 0 | -0.33(-1.27%) | |||
Jan 13, 2022 | 26.23 | 26.33 | 25.74 | 26.33 | 7,967 | -0.08(-0.29%) |
Jan 12, 2022 | 26.68 | 26.68 | 26.22 | 26.41 | 1,507 | +0.15(+0.58%) |
Jan 11, 2022 | 25.22 | 27.00 | 25.22 | 26.25 | 16,190 | -0.34(-1.29%) |
Jan 10, 2022 | 25.57 | 26.60 | 25.37 | 26.60 | 12,557 | +0.98(+3.83%) |
Jan 07, 2022 | 24.60 | 25.64 | 24.60 | 25.62 | 5,734 | +1.02(+4.15%) |
Jan 06, 2022 | 24.74 | 24.79 | 24.60 | 24.60 | 3,349 | +0.03(+0.12%) |
Jan 05, 2022 | 24.43 | 25.08 | 24.19 | 24.57 | 16,746 | -0.10(-0.39%) |
Jan 04, 2022 | 24.64 | 25.10 | 24.24 | 24.66 | 11,936 | +0.29(+1.17%) |
Jan 03, 2022 | 24.45 | 24.45 | 23.82 | 24.38 | 10,996 | +0.48(+1.99%) |
Dec 31, 2021 | 23.69 | 23.90 | 23.69 | 23.90 | 864 | -0.10(-0.44%) |
Dec 30, 2021 | 23.59 | 24.11 | 23.50 | 24.00 | 8,374 | +0.41(+1.74%) |
Dec 29, 2021 | 23.55 | 23.59 | 23.50 | 23.59 | 1,708 | -0.05(-0.20%) |
Dec 28, 2021 | 23.69 | 24.09 | 23.50 | 23.64 | 3,602 | -0.10(-0.40%) |
Dec 27, 2021 | 23.45 | 24.03 | 23.45 | 23.74 | 4,422 | +0.14(+0.61%) |
Dec 23, 2021 | 23.83 | 24.28 | 23.51 | 23.59 | 14,547 | -0.46(-1.90%) |
Dec 22, 2021 | 24.38 | 24.80 | 23.83 | 24.05 | 6,185 | +0.03(+0.12%) |
Dec 21, 2021 | 23.93 | 24.38 | 23.79 | 24.02 | 12,672 | -0.17(-0.71%) |
Dec 20, 2021 | 23.80 | 24.54 | 23.74 | 24.20 | 1,962 | +0.49(+2.05%) |
Dec 17, 2021 | 23.98 | 24.40 | 23.44 | 23.71 | 10,595 | -0.31(-1.31%) |
Dec 16, 2021 | 23.62 | 24.72 | 23.62 | 24.02 | 17,430 | -0.17(-0.71%) |
Dec 15, 2021 | 24.35 | 24.92 | 23.88 | 24.20 | 6,326 | +0.08(+0.32%) |
Dec 14, 2021 | 23.06 | 24.54 | 23.06 | 24.12 | 12,292 | -0.40(-1.63%) |
Dec 13, 2021 | 24.90 | 25.22 | 24.15 | 24.52 | 37,466 | -0.57(-2.28%) |
Dec 10, 2021 | 24.72 | 25.19 | 24.31 | 25.09 | 9,279 | +0.71(+2.89%) |
Dec 09, 2021 | 24.46 | 25.06 | 24.39 | 24.39 | 2,113 | -0.68(-2.70%) |
Dec 08, 2021 | 24.31 | 25.58 | 24.19 | 25.06 | 21,070 | +0.86(+3.54%) |
Dec 07, 2021 | 23.27 | 24.53 | 23.27 | 24.21 | 2,295 | +0.32(+1.36%) |
Dec 06, 2021 | 23.82 | 24.46 | 23.17 | 23.88 | 7,758 | +0.08(+0.32%) |
Dec 03, 2021 | 23.29 | 23.90 | 22.98 | 23.80 | 16,107 | +0.54(+2.34%) |
Dec 02, 2021 | 23.49 | 24.18 | 23.26 | 23.26 | 17,345 | -0.48(-2.01%) |
Dec 01, 2021 | 24.64 | 24.64 | 23.74 | 23.74 | 11,177 | -0.20(-0.82%) |
Nov 30, 2021 | 23.33 | 24.83 | 23.16 | 23.93 | 23,817 | +0.18(+0.74%) |
Nov 29, 2021 | 23.64 | 25.28 | 22.71 | 23.76 | 29,853 | +0.06(+0.24%) |
Nov 26, 2021 | 23.47 | 23.74 | 22.27 | 23.70 | 11,996 | -0.31(-1.31%) |
Nov 24, 2021 | 23.55 | 24.20 | 23.40 | 24.01 | 14,166 | +0.56(+2.40%) |
Nov 23, 2021 | 23.74 | 23.74 | 22.88 | 23.45 | 13,557 | +0.16(+0.70%) |
Nov 22, 2021 | 23.30 | 23.42 | 22.90 | 23.29 | 5,370 | -0.07(-0.29%) |
Nov 19, 2021 | 23.12 | 23.83 | 23.10 | 23.36 | 3,357 | -0.07(-0.29%) |
Nov 18, 2021 | 23.79 | 23.45 | 23.40 | 23.42 | 14,100 | -0.14(-0.61%) |
Nov 17, 2021 | 23.73 | 24.31 | 23.57 | 23.57 | 4,229 | -0.51(-2.10%) |
Nov 16, 2021 | 25.11 | 25.11 | 24.00 | 24.07 | 4,488 | -1.04(-4.14%) |
Nov 15, 2021 | 24.81 | 25.23 | 24.57 | 25.11 | 3,873 | +0.70(+2.85%) |
Nov 12, 2021 | 25.28 | 25.28 | 23.95 | 24.41 | 5,246 | -0.11(-0.47%) |
Nov 11, 2021 | 23.71 | 25.14 | 22.99 | 24.53 | 29,601 | +1.39(+6.01%) |
Nov 10, 2021 | 22.90 | 23.14 | 12,639 | -0.01(-0.06%) | ||
Nov 09, 2021 | 23.31 | 23.31 | 23.02 | 23.15 | 2,868 | -0.16(-0.69%) |
Nov 08, 2021 | 23.15 | 23.39 | 22.78 | 23.31 | 3,079 | +0.29(+1.28%) |
Nov 05, 2021 | 23.30 | 23.45 | 22.55 | 23.02 | 24,275 | -0.42(-1.78%) |
Nov 04, 2021 | 23.07 | 23.44 | 23.02 | 23.44 | 5,467 | +0.28(+1.19%) |
Nov 03, 2021 | 22.83 | 23.26 | 22.79 | 23.16 | 16,510 | +0.15(+0.66%) |
Nov 02, 2021 | 23.02 | 23.14 | 22.78 | 23.01 | 2,549 | +0.10(+0.46%) |