Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.34 | 22.64 | 21.97 | 22.64 | 732 | +0.13(+0.59%) |
Jan 28, 2022 | 22.10 | 22.66 | 22.05 | 22.51 | 8,558 | +0.45(+2.06%) |
Jan 27, 2022 | 22.82 | 23.21 | 22.02 | 22.05 | 4,902 | -0.71(-3.12%) |
Jan 26, 2022 | 22.93 | 23.19 | 22.71 | 22.76 | 5,303 | +0.16(+0.71%) |
Jan 25, 2022 | 22.31 | 22.75 | 22.31 | 22.60 | 5,691 | -0.34(-1.48%) |
Jan 24, 2022 | 22.41 | 22.94 | 21.87 | 22.94 | 6,170 | +0.00(+0.00%) |
Jan 21, 2022 | 23.51 | 23.65 | 22.89 | 22.94 | 1,309 | -1.02(-4.26%) |
Jan 20, 2022 | 24.60 | 24.83 | 23.64 | 23.96 | 4,952 | -0.89(-3.58%) |
Jan 19, 2022 | 25.36 | 25.36 | 24.83 | 24.85 | 1,208 | -0.26(-1.05%) |
Jan 18, 2022 | 25.12 | 25.77 | 24.78 | 25.12 | 10,393 | -0.68(-2.64%) |
Jan 14, 2022 | 25.80 | 0 | -0.33(-1.27%) | |||
Jan 13, 2022 | 26.02 | 26.13 | 25.54 | 26.13 | 8,029 | -0.08(-0.29%) |
Jan 12, 2022 | 26.48 | 26.48 | 26.01 | 26.20 | 1,519 | +0.15(+0.58%) |
Jan 11, 2022 | 25.03 | 26.79 | 25.03 | 26.05 | 16,316 | -0.34(-1.29%) |
Jan 10, 2022 | 25.37 | 26.39 | 25.17 | 26.39 | 12,654 | +0.97(+3.83%) |
Jan 07, 2022 | 24.41 | 25.44 | 24.41 | 25.42 | 5,779 | +1.01(+4.15%) |
Jan 06, 2022 | 24.55 | 24.60 | 24.41 | 24.41 | 3,375 | +0.03(+0.12%) |
Jan 05, 2022 | 24.25 | 24.89 | 24.00 | 24.38 | 16,876 | -0.09(-0.39%) |
Jan 04, 2022 | 24.45 | 24.90 | 24.05 | 24.47 | 12,028 | +0.28(+1.17%) |
Jan 03, 2022 | 24.26 | 24.26 | 23.64 | 24.19 | 11,081 | +0.47(+1.99%) |
Dec 31, 2021 | 23.51 | 23.72 | 23.51 | 23.72 | 871 | -0.10(-0.44%) |
Dec 30, 2021 | 23.41 | 23.92 | 23.32 | 23.82 | 8,439 | +0.41(+1.74%) |
Dec 29, 2021 | 23.37 | 23.41 | 23.32 | 23.41 | 1,721 | -0.05(-0.20%) |
Dec 28, 2021 | 23.51 | 23.90 | 23.32 | 23.46 | 3,630 | -0.09(-0.40%) |
Dec 27, 2021 | 23.27 | 23.84 | 23.27 | 23.56 | 4,456 | +0.14(+0.61%) |
Dec 23, 2021 | 23.65 | 24.09 | 23.33 | 23.41 | 14,660 | -0.45(-1.90%) |
Dec 22, 2021 | 24.19 | 24.61 | 23.65 | 23.87 | 6,233 | +0.03(+0.12%) |
Dec 21, 2021 | 23.74 | 24.19 | 23.60 | 23.84 | 12,770 | -0.17(-0.71%) |
Dec 20, 2021 | 23.61 | 24.35 | 23.56 | 24.01 | 1,977 | +0.48(+2.05%) |
Dec 17, 2021 | 23.79 | 24.21 | 23.26 | 23.53 | 10,677 | -0.31(-1.31%) |
Dec 16, 2021 | 23.44 | 24.52 | 23.44 | 23.84 | 17,565 | -0.17(-0.71%) |
Dec 15, 2021 | 24.16 | 24.73 | 23.70 | 24.01 | 6,375 | +0.08(+0.32%) |
Dec 14, 2021 | 22.88 | 24.35 | 22.88 | 23.93 | 12,388 | -0.40(-1.63%) |
Dec 13, 2021 | 24.71 | 25.02 | 23.96 | 24.33 | 37,757 | -0.57(-2.28%) |
Dec 10, 2021 | 24.53 | 24.99 | 24.12 | 24.90 | 9,351 | +0.70(+2.89%) |
Dec 09, 2021 | 24.27 | 24.87 | 24.20 | 24.20 | 2,130 | -0.67(-2.70%) |
Dec 08, 2021 | 24.12 | 25.38 | 24.00 | 24.87 | 21,233 | +0.85(+3.54%) |
Dec 07, 2021 | 23.09 | 24.34 | 23.09 | 24.02 | 2,312 | +0.32(+1.36%) |
Dec 06, 2021 | 23.64 | 24.27 | 22.99 | 23.70 | 7,818 | +0.08(+0.32%) |
Dec 03, 2021 | 23.11 | 23.72 | 22.81 | 23.62 | 16,232 | +0.54(+2.34%) |
Dec 02, 2021 | 23.31 | 23.99 | 23.08 | 23.08 | 17,480 | -0.47(-2.01%) |
Dec 01, 2021 | 24.45 | 24.45 | 23.56 | 23.56 | 11,264 | -0.19(-0.82%) |
Nov 30, 2021 | 23.15 | 24.64 | 22.98 | 23.75 | 24,002 | +0.17(+0.74%) |
Nov 29, 2021 | 23.46 | 25.09 | 22.54 | 23.57 | 30,084 | +0.06(+0.24%) |
Nov 26, 2021 | 23.29 | 23.56 | 22.09 | 23.52 | 12,089 | -0.31(-1.31%) |
Nov 24, 2021 | 23.37 | 24.02 | 23.22 | 23.83 | 14,275 | +0.56(+2.40%) |
Nov 23, 2021 | 23.56 | 23.56 | 22.71 | 23.27 | 13,662 | +0.16(+0.70%) |
Nov 22, 2021 | 23.12 | 23.24 | 22.73 | 23.11 | 5,412 | -0.07(-0.29%) |
Nov 19, 2021 | 22.94 | 23.65 | 22.92 | 23.18 | 3,383 | -0.07(-0.28%) |
Nov 18, 2021 | 23.60 | 23.27 | 23.22 | 23.24 | 14,209 | -0.14(-0.61%) |
Nov 17, 2021 | 23.55 | 24.12 | 23.39 | 23.39 | 4,262 | -0.50(-2.10%) |
Nov 16, 2021 | 24.92 | 24.92 | 23.81 | 23.89 | 4,523 | -1.03(-4.14%) |
Nov 15, 2021 | 24.61 | 25.03 | 24.38 | 24.92 | 3,903 | +0.69(+2.85%) |
Nov 12, 2021 | 25.09 | 25.09 | 23.76 | 24.23 | 5,287 | -0.11(-0.47%) |
Nov 11, 2021 | 23.53 | 24.94 | 22.82 | 24.34 | 29,831 | +1.38(+6.01%) |
Nov 10, 2021 | 22.72 | 22.96 | 12,737 | -0.01(-0.06%) | ||
Nov 09, 2021 | 23.13 | 23.13 | 22.84 | 22.97 | 2,890 | -0.16(-0.69%) |
Nov 08, 2021 | 22.97 | 23.21 | 22.61 | 23.13 | 3,103 | +0.29(+1.28%) |
Nov 05, 2021 | 23.13 | 23.27 | 22.37 | 22.84 | 24,463 | -0.41(-1.78%) |
Nov 04, 2021 | 22.89 | 23.26 | 22.84 | 23.26 | 5,509 | +0.27(+1.19%) |
Nov 03, 2021 | 22.65 | 23.08 | 22.62 | 22.98 | 16,638 | +0.15(+0.66%) |
Nov 02, 2021 | 22.84 | 22.97 | 22.61 | 22.83 | 2,569 | +0.10(+0.46%) |