Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.95 | 22.88 | 22.88 | 10,998 | +1.11(+5.12%) | |
Jan 28, 2022 | 21.77 | 21.77 | 21.41 | 21.76 | 17,169 | -0.12(-0.57%) |
Jan 27, 2022 | 22.05 | 22.23 | 21.85 | 21.89 | 7,373 | -0.21(-0.97%) |
Jan 26, 2022 | 22.75 | 22.75 | 22.10 | 22.10 | 16,171 | -0.42(-1.86%) |
Jan 25, 2022 | 22.32 | 22.66 | 22.28 | 22.52 | 17,240 | +0.30(+1.37%) |
Jan 24, 2022 | 22.13 | 22.22 | 21.33 | 22.22 | 48,435 | -0.42(-1.87%) |
Jan 21, 2022 | 23.16 | 23.21 | 22.62 | 22.64 | 17,244 | -0.60(-2.57%) |
Jan 20, 2022 | 23.54 | 23.87 | 23.24 | 23.24 | 9,594 | +0.15(+0.67%) |
Jan 19, 2022 | 23.06 | 23.36 | 23.05 | 23.08 | 18,173 | +0.20(+0.86%) |
Jan 18, 2022 | 23.07 | 23.32 | 22.88 | 22.88 | 42,080 | +0.11(+0.46%) |
Jan 14, 2022 | 22.78 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.32 | 23.41 | 22.79 | 22.79 | 15,178 | -0.79(-3.36%) |
Jan 12, 2022 | 23.71 | 23.71 | 23.47 | 23.58 | 35,568 | +0.24(+1.05%) |
Jan 11, 2022 | 22.75 | 23.34 | 22.71 | 23.34 | 14,644 | +0.51(+2.22%) |
Jan 10, 2022 | 22.80 | 22.83 | 22.40 | 22.83 | 11,706 | -0.24(-1.06%) |
Jan 07, 2022 | 23.03 | 23.25 | 22.93 | 23.07 | 10,623 | +0.05(+0.24%) |
Jan 06, 2022 | 23.05 | 23.29 | 22.79 | 23.02 | 16,850 | -0.21(-0.91%) |
Jan 05, 2022 | 23.69 | 24.03 | 23.22 | 23.23 | 33,511 | -0.68(-2.86%) |
Jan 04, 2022 | 24.53 | 24.53 | 23.87 | 23.91 | 14,090 | -0.69(-2.80%) |
Jan 03, 2022 | 24.47 | 24.67 | 24.33 | 24.60 | 15,356 | +0.21(+0.85%) |
Dec 31, 2021 | 24.48 | 24.70 | 24.40 | 24.40 | 32,193 | -0.21(-0.84%) |
Dec 30, 2021 | 24.05 | 24.80 | 24.05 | 24.60 | 32,496 | +0.54(+2.23%) |
Dec 29, 2021 | 24.40 | 24.40 | 23.99 | 24.07 | 26,310 | -0.34(-1.40%) |
Dec 28, 2021 | 24.59 | 24.62 | 24.41 | 24.41 | 9,289 | -0.22(-0.90%) |
Dec 27, 2021 | 24.76 | 24.83 | 24.61 | 24.63 | 12,395 | -0.21(-0.84%) |
Dec 23, 2021 | 24.74 | 24.92 | 24.53 | 24.84 | 9,696 | +0.11(+0.46%) |
Dec 22, 2021 | 24.66 | 24.80 | 24.54 | 24.72 | 19,591 | +0.02(+0.09%) |
Dec 21, 2021 | 24.14 | 24.71 | 24.14 | 24.70 | 15,206 | +0.82(+3.43%) |
Dec 20, 2021 | 23.91 | 24.05 | 23.77 | 23.88 | 8,162 | -0.40(-1.66%) |
Dec 17, 2021 | 24.02 | 24.34 | 24.02 | 24.29 | 4,929 | +0.11(+0.45%) |
Dec 16, 2021 | 24.45 | 24.58 | 24.12 | 24.18 | 11,634 | -0.25(-1.01%) |
Dec 15, 2021 | 24.07 | 24.43 | 23.73 | 24.43 | 6,048 | +0.24(+1.01%) |
Dec 14, 2021 | 24.11 | 24.31 | 24.05 | 24.18 | 13,651 | -0.25(-1.01%) |
Dec 13, 2021 | 24.70 | 24.70 | 24.33 | 24.43 | 14,478 | -0.49(-1.98%) |
Dec 10, 2021 | 24.99 | 24.99 | 24.79 | 24.92 | 8,397 | -0.16(-0.64%) |
Dec 09, 2021 | 25.44 | 25.53 | 25.01 | 25.08 | 22,532 | -0.48(-1.87%) |
Dec 08, 2021 | 25.25 | 25.70 | 25.25 | 25.56 | 7,931 | +0.30(+1.21%) |
Dec 07, 2021 | 24.95 | 25.34 | 24.95 | 25.25 | 14,392 | +0.77(+3.13%) |
Dec 06, 2021 | 24.11 | 24.51 | 23.82 | 24.49 | 16,649 | +0.11(+0.47%) |
Dec 03, 2021 | 24.92 | 24.92 | 24.11 | 24.38 | 23,775 | -0.51(-2.05%) |
Dec 02, 2021 | 25.06 | 25.14 | 24.74 | 24.89 | 12,464 | -0.22(-0.88%) |
Dec 01, 2021 | 26.11 | 26.11 | 25.11 | 25.11 | 15,672 | -0.74(-2.85%) |
Nov 30, 2021 | 25.89 | 26.10 | 25.54 | 25.84 | 20,326 | -0.21(-0.81%) |
Nov 29, 2021 | 26.29 | 26.29 | 25.96 | 26.05 | 8,961 | -0.02(-0.08%) |
Nov 26, 2021 | 26.04 | 26.18 | 25.95 | 26.08 | 27,411 | -0.54(-2.05%) |
Nov 24, 2021 | 26.31 | 26.62 | 26.24 | 26.62 | 11,626 | +0.17(+0.63%) |
Nov 23, 2021 | 26.47 | 26.56 | 26.27 | 26.45 | 16,177 | -0.34(-1.26%) |
Nov 22, 2021 | 27.31 | 27.31 | 26.61 | 26.79 | 13,631 | -0.68(-2.49%) |
Nov 19, 2021 | 27.56 | 27.77 | 27.44 | 27.47 | 62,191 | -0.25(-0.89%) |
Nov 18, 2021 | 27.84 | 27.79 | 27.71 | 27.72 | 9,065 | -0.27(-0.95%) |
Nov 17, 2021 | 28.35 | 28.35 | 27.92 | 27.98 | 7,434 | -0.49(-1.72%) |
Nov 16, 2021 | 28.56 | 28.67 | 28.38 | 28.48 | 57,306 | +0.11(+0.39%) |
Nov 15, 2021 | 28.67 | 28.67 | 28.19 | 28.36 | 20,446 | -0.22(-0.77%) |
Nov 12, 2021 | 28.25 | 28.60 | 28.20 | 28.58 | 23,908 | +0.42(+1.50%) |
Nov 11, 2021 | 27.76 | 28.36 | 27.76 | 28.16 | 14,706 | +0.92(+3.39%) |
Nov 10, 2021 | 27.37 | 27.24 | 23,131 | -0.13(-0.47%) | ||
Nov 09, 2021 | 27.35 | 27.58 | 27.21 | 27.37 | 17,564 | +0.41(+1.50%) |
Nov 08, 2021 | 26.79 | 27.06 | 26.72 | 26.96 | 24,178 | +0.27(+1.00%) |
Nov 05, 2021 | 26.81 | 26.87 | 26.54 | 26.69 | 18,129 | +0.03(+0.13%) |
Nov 04, 2021 | 26.76 | 26.88 | 26.57 | 26.66 | 29,260 | -0.20(-0.73%) |
Nov 03, 2021 | 26.54 | 26.88 | 26.54 | 26.86 | 12,551 | +0.18(+0.66%) |
Nov 02, 2021 | 26.88 | 26.88 | 26.63 | 26.68 | 22,658 | -0.29(-1.07%) |