Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.14 | 24.42 | 24.25 | 766,635 | +0.11(+0.44%) | |
Jan 28, 2022 | 24.03 | 24.83 | 23.69 | 24.14 | 550,211 | +0.11(+0.45%) |
Jan 27, 2022 | 24.15 | 24.26 | 23.71 | 24.03 | 484,625 | +0.11(+0.45%) |
Jan 26, 2022 | 24.79 | 25.18 | 23.87 | 23.93 | 707,214 | -0.46(-1.90%) |
Jan 25, 2022 | 23.41 | 24.45 | 23.22 | 24.39 | 1,392,744 | +0.98(+4.20%) |
Jan 24, 2022 | 23.15 | 23.44 | 22.68 | 23.41 | 552,082 | -0.08(-0.35%) |
Jan 21, 2022 | 23.54 | 23.66 | 23.04 | 23.49 | 652,786 | -0.32(-1.35%) |
Jan 20, 2022 | 23.94 | 24.23 | 23.64 | 23.81 | 498,005 | -0.12(-0.52%) |
Jan 19, 2022 | 25.19 | 25.20 | 23.87 | 23.93 | 581,432 | -1.17(-4.67%) |
Jan 18, 2022 | 25.12 | 25.29 | 24.84 | 25.11 | 583,768 | +0.15(+0.60%) |
Jan 14, 2022 | 24.96 | 0 | +0.42(+1.72%) | |||
Jan 13, 2022 | 24.74 | 25.05 | 24.51 | 24.54 | 731,593 | -0.07(-0.27%) |
Jan 12, 2022 | 24.54 | 24.92 | 24.26 | 24.60 | 618,588 | +0.15(+0.61%) |
Jan 11, 2022 | 24.09 | 24.61 | 23.92 | 24.45 | 312,335 | +0.33(+1.37%) |
Jan 10, 2022 | 23.84 | 24.16 | 23.49 | 24.12 | 444,698 | +0.48(+2.03%) |
Jan 07, 2022 | 23.14 | 23.81 | 23.12 | 23.64 | 466,028 | +0.22(+0.95%) |
Jan 06, 2022 | 23.53 | 23.88 | 23.36 | 23.42 | 554,635 | +0.12(+0.50%) |
Jan 05, 2022 | 23.31 | 23.88 | 23.23 | 23.31 | 711,023 | +0.05(+0.21%) |
Jan 04, 2022 | 23.12 | 23.72 | 23.12 | 23.26 | 643,690 | +0.19(+0.82%) |
Jan 03, 2022 | 22.98 | 23.40 | 22.69 | 23.07 | 714,210 | +0.25(+1.09%) |
Dec 31, 2021 | 22.77 | 22.98 | 22.65 | 22.82 | 419,469 | +0.02(+0.07%) |
Dec 30, 2021 | 22.50 | 22.95 | 22.50 | 22.80 | 178,901 | +0.35(+1.54%) |
Dec 29, 2021 | 22.78 | 22.82 | 22.27 | 22.46 | 297,816 | -0.26(-1.16%) |
Dec 28, 2021 | 23.12 | 23.25 | 22.60 | 22.72 | 324,856 | -0.37(-1.61%) |
Dec 27, 2021 | 22.22 | 23.10 | 22.03 | 23.09 | 288,277 | +0.91(+4.10%) |
Dec 23, 2021 | 22.08 | 22.31 | 21.84 | 22.18 | 269,863 | +0.10(+0.45%) |
Dec 22, 2021 | 21.91 | 22.27 | 21.68 | 22.08 | 289,689 | +0.12(+0.53%) |
Dec 21, 2021 | 21.60 | 22.22 | 21.60 | 21.97 | 419,993 | +0.55(+2.58%) |
Dec 20, 2021 | 21.32 | 21.66 | 20.85 | 21.41 | 667,828 | -0.07(-0.31%) |
Dec 17, 2021 | 21.26 | 21.60 | 20.79 | 21.48 | 1,480,798 | +0.22(+1.05%) |
Dec 16, 2021 | 21.49 | 21.76 | 21.21 | 21.26 | 535,279 | -0.07(-0.31%) |
Dec 15, 2021 | 21.21 | 21.47 | 20.70 | 21.32 | 473,509 | +0.12(+0.55%) |
Dec 14, 2021 | 21.34 | 21.84 | 21.11 | 21.21 | 391,219 | -0.14(-0.66%) |
Dec 13, 2021 | 21.41 | 21.92 | 21.33 | 21.35 | 674,355 | -0.12(-0.58%) |
Dec 10, 2021 | 21.83 | 21.88 | 21.19 | 21.47 | 373,216 | -0.12(-0.57%) |
Dec 09, 2021 | 21.45 | 21.66 | 21.22 | 21.60 | 364,203 | -0.20(-0.91%) |
Dec 08, 2021 | 21.56 | 21.86 | 21.47 | 21.79 | 551,267 | +0.21(+0.96%) |
Dec 07, 2021 | 21.13 | 21.61 | 21.07 | 21.59 | 367,050 | +0.73(+3.48%) |
Dec 06, 2021 | 20.67 | 21.06 | 20.37 | 20.86 | 338,269 | +0.45(+2.18%) |
Dec 03, 2021 | 20.75 | 20.93 | 20.32 | 20.42 | 375,407 | -0.16(-0.76%) |
Dec 02, 2021 | 20.46 | 20.72 | 20.10 | 20.57 | 668,505 | +0.75(+3.79%) |
Dec 01, 2021 | 20.60 | 20.94 | 19.81 | 19.82 | 748,505 | -0.63(-3.07%) |
Nov 30, 2021 | 19.87 | 20.48 | 19.66 | 20.45 | 2,082,355 | +0.24(+1.19%) |
Nov 29, 2021 | 20.70 | 20.80 | 20.10 | 20.21 | 858,811 | -0.13(-0.65%) |
Nov 26, 2021 | 20.27 | 20.42 | 19.77 | 20.34 | 474,702 | -0.55(-2.61%) |
Nov 24, 2021 | 20.86 | 21.05 | 20.51 | 20.89 | 325,001 | +0.06(+0.28%) |
Nov 23, 2021 | 20.32 | 20.89 | 20.32 | 20.83 | 333,129 | +0.64(+3.19%) |
Nov 22, 2021 | 19.82 | 20.42 | 19.64 | 20.18 | 412,728 | +0.46(+2.35%) |
Nov 19, 2021 | 19.66 | 19.82 | 19.28 | 19.72 | 380,520 | -0.14(-0.71%) |
Nov 18, 2021 | 20.08 | 20.31 | 19.85 | 19.86 | 426,043 | -0.31(-1.52%) |
Nov 17, 2021 | 20.44 | 20.51 | 19.97 | 20.17 | 271,427 | -0.37(-1.81%) |
Nov 16, 2021 | 20.80 | 20.81 | 20.48 | 20.54 | 552,397 | -0.26(-1.27%) |
Nov 15, 2021 | 20.81 | 20.92 | 20.58 | 20.80 | 624,141 | +0.04(+0.20%) |
Nov 12, 2021 | 20.87 | 21.13 | 20.70 | 20.76 | 329,933 | -0.18(-0.87%) |
Nov 11, 2021 | 20.93 | 21.08 | 20.71 | 20.94 | 307,901 | +0.13(+0.63%) |
Nov 10, 2021 | 20.98 | 20.81 | 536,380 | -0.29(-1.37%) | ||
Nov 09, 2021 | 21.29 | 21.29 | 20.92 | 21.10 | 425,127 | +0.12(+0.59%) |
Nov 08, 2021 | 20.72 | 21.14 | 20.61 | 20.98 | 346,401 | +0.38(+1.84%) |
Nov 05, 2021 | 20.42 | 20.75 | 20.23 | 20.60 | 373,974 | +0.13(+0.65%) |
Nov 04, 2021 | 20.74 | 20.84 | 19.90 | 20.46 | 592,707 | -0.17(-0.80%) |
Nov 03, 2021 | 20.83 | 20.92 | 20.24 | 20.63 | 791,859 | -0.31(-1.46%) |
Nov 02, 2021 | 21.11 | 21.43 | 20.87 | 20.94 | 716,142 | -0.09(-0.42%) |