Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.68 | 23.22 | 22.25 | 22.58 | 201,994 | -0.41(-1.77%) |
Jan 28, 2022 | 22.63 | 23.02 | 22.55 | 22.98 | 166,826 | +0.55(+2.43%) |
Jan 27, 2022 | 22.97 | 23.32 | 22.40 | 22.44 | 194,841 | -0.70(-3.04%) |
Jan 26, 2022 | 22.61 | 23.40 | 22.48 | 23.14 | 198,081 | +0.69(+3.06%) |
Jan 25, 2022 | 22.51 | 23.09 | 22.45 | 22.45 | 106,383 | -0.84(-3.59%) |
Jan 24, 2022 | 22.25 | 23.33 | 22.25 | 23.29 | 217,715 | -0.05(-0.20%) |
Jan 21, 2022 | 23.24 | 23.56 | 22.87 | 23.33 | 117,530 | -0.01(-0.03%) |
Jan 20, 2022 | 23.03 | 23.49 | 22.90 | 23.34 | 161,688 | +0.25(+1.08%) |
Jan 19, 2022 | 22.99 | 23.34 | 22.44 | 23.09 | 256,128 | -0.14(-0.60%) |
Jan 18, 2022 | 23.12 | 23.51 | 21.85 | 23.23 | 557,878 | -0.35(-1.49%) |
Jan 14, 2022 | 23.58 | 0 | -0.15(-0.62%) | |||
Jan 13, 2022 | 23.66 | 24.05 | 23.33 | 23.73 | 146,261 | -0.14(-0.59%) |
Jan 12, 2022 | 23.85 | 24.73 | 23.76 | 23.87 | 119,642 | -0.82(-3.34%) |
Jan 11, 2022 | 23.53 | 24.74 | 23.31 | 24.70 | 219,661 | +1.40(+6.01%) |
Jan 10, 2022 | 23.63 | 23.63 | 23.05 | 23.30 | 185,889 | -0.71(-2.95%) |
Jan 07, 2022 | 23.10 | 24.52 | 23.10 | 24.00 | 222,837 | +0.71(+3.04%) |
Jan 06, 2022 | 23.10 | 23.90 | 23.00 | 23.30 | 184,991 | -0.29(-1.22%) |
Jan 05, 2022 | 24.11 | 24.50 | 23.14 | 23.58 | 206,891 | -0.53(-2.19%) |
Jan 04, 2022 | 24.31 | 24.88 | 23.84 | 24.11 | 268,793 | -0.26(-1.05%) |
Jan 03, 2022 | 25.47 | 25.67 | 23.76 | 24.37 | 473,515 | -2.08(-7.85%) |
Dec 31, 2021 | 26.76 | 26.97 | 26.07 | 26.45 | 50,595 | +0.03(+0.12%) |
Dec 30, 2021 | 26.74 | 26.85 | 26.06 | 26.41 | 88,018 | -0.16(-0.61%) |
Dec 29, 2021 | 26.81 | 27.08 | 26.36 | 26.58 | 116,784 | -0.31(-1.14%) |
Dec 28, 2021 | 29.11 | 29.11 | 25.28 | 26.88 | 179,017 | -1.59(-5.59%) |
Dec 27, 2021 | 29.35 | 29.35 | 28.01 | 28.48 | 142,540 | -0.35(-1.22%) |
Dec 23, 2021 | 26.82 | 29.03 | 26.58 | 28.83 | 63,663 | +2.37(+8.98%) |
Dec 22, 2021 | 25.78 | 26.80 | 25.66 | 26.46 | 78,936 | +0.47(+1.83%) |
Dec 21, 2021 | 26.95 | 26.95 | 25.87 | 25.98 | 30,750 | -0.94(-3.50%) |
Dec 20, 2021 | 26.07 | 26.88 | 25.85 | 26.92 | 34,302 | +1.03(+3.99%) |
Dec 17, 2021 | 26.62 | 26.88 | 25.89 | 25.89 | 60,640 | -0.08(-0.30%) |
Dec 16, 2021 | 25.74 | 26.05 | 25.52 | 25.97 | 17,022 | +0.67(+2.66%) |
Dec 15, 2021 | 25.64 | 26.19 | 25.28 | 25.29 | 38,822 | -0.53(-2.05%) |
Dec 14, 2021 | 26.35 | 26.85 | 25.61 | 25.82 | 43,828 | -1.14(-4.23%) |
Dec 13, 2021 | 26.43 | 26.96 | 25.83 | 26.96 | 46,832 | +0.92(+3.53%) |
Dec 10, 2021 | 26.43 | 26.43 | 25.81 | 26.04 | 40,214 | +0.22(+0.86%) |
Dec 09, 2021 | 25.28 | 26.12 | 25.10 | 25.82 | 48,194 | +0.12(+0.48%) |
Dec 08, 2021 | 25.08 | 25.72 | 24.48 | 25.70 | 35,198 | +0.81(+3.26%) |
Dec 07, 2021 | 25.28 | 25.88 | 24.89 | 24.89 | 105,990 | +0.10(+0.40%) |
Dec 06, 2021 | 26.03 | 26.03 | 24.70 | 24.79 | 119,682 | -0.76(-2.97%) |
Dec 03, 2021 | 24.66 | 26.04 | 24.55 | 25.54 | 74,087 | +0.74(+2.96%) |
Dec 02, 2021 | 23.67 | 24.96 | 23.36 | 24.81 | 61,072 | +1.05(+4.42%) |
Dec 01, 2021 | 24.13 | 24.51 | 23.73 | 23.76 | 36,493 | -0.14(-0.58%) |
Nov 30, 2021 | 24.01 | 24.85 | 24.01 | 23.90 | 68,781 | -0.11(-0.48%) |
Nov 29, 2021 | 23.90 | 24.36 | 23.81 | 24.01 | 77,282 | +0.08(+0.32%) |
Nov 26, 2021 | 24.13 | 24.51 | 23.94 | 23.94 | 14,570 | -0.05(-0.22%) |
Nov 24, 2021 | 23.79 | 24.36 | 23.36 | 23.99 | 91,545 | +0.13(+0.55%) |
Nov 23, 2021 | 24.13 | 24.28 | 23.86 | 23.86 | 78,649 | -0.38(-1.58%) |
Nov 22, 2021 | 24.79 | 25.01 | 24.20 | 24.24 | 111,128 | -0.46(-1.86%) |
Nov 19, 2021 | 25.01 | 25.08 | 24.66 | 24.70 | 129,262 | -0.08(-0.34%) |
Nov 18, 2021 | 24.89 | 24.81 | 24.70 | 24.79 | 61,635 | +0.28(+1.12%) |
Nov 17, 2021 | 23.92 | 24.51 | 23.83 | 24.51 | 81,280 | +0.59(+2.47%) |
Nov 16, 2021 | 23.94 | 24.32 | 23.58 | 23.92 | 115,709 | -0.23(-0.95%) |
Nov 15, 2021 | 24.51 | 24.82 | 23.74 | 24.15 | 118,720 | -0.36(-1.47%) |
Nov 12, 2021 | 25.91 | 26.20 | 24.07 | 24.51 | 274,872 | -1.56(-5.99%) |
Nov 11, 2021 | 24.23 | 26.52 | 24.23 | 26.07 | 284,199 | +1.69(+6.94%) |
Nov 10, 2021 | 23.44 | 24.51 | 24.38 | 110,346 | +0.94(+4.02%) | |
Nov 09, 2021 | 22.79 | 23.49 | 22.70 | 23.44 | 307,540 | +0.43(+1.86%) |
Nov 08, 2021 | 23.28 | 23.28 | 22.83 | 23.01 | 201,725 | +0.11(+0.50%) |
Nov 05, 2021 | 22.97 | 23.09 | 22.77 | 22.89 | 156,302 | +0.08(+0.34%) |
Nov 04, 2021 | 22.86 | 22.93 | 22.52 | 22.82 | 274,828 | +0.38(+1.67%) |
Nov 03, 2021 | 22.04 | 22.71 | 21.94 | 22.44 | 121,245 | +0.23(+1.03%) |
Nov 02, 2021 | 21.87 | 22.48 | 21.84 | 22.21 | 313,359 | +0.10(+0.45%) |