Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.43 | 22.79 | 22.79 | 291,327 | +0.35(+1.54%) | |
Jan 28, 2022 | 22.42 | 22.45 | 22.23 | 22.44 | 358,300 | -0.53(-2.30%) |
Jan 27, 2022 | 23.15 | 23.82 | 22.70 | 22.97 | 324,921 | -0.51(-2.17%) |
Jan 26, 2022 | 24.25 | 24.25 | 23.35 | 23.48 | 572,888 | -0.54(-2.24%) |
Jan 25, 2022 | 23.86 | 24.20 | 23.64 | 24.02 | 564,765 | +0.63(+2.71%) |
Jan 24, 2022 | 23.05 | 23.46 | 22.87 | 23.38 | 507,890 | +0.43(+1.88%) |
Jan 21, 2022 | 23.12 | 23.24 | 22.94 | 22.95 | 320,962 | -0.07(-0.29%) |
Jan 20, 2022 | 23.20 | 23.30 | 22.99 | 23.02 | 444,439 | +0.13(+0.59%) |
Jan 19, 2022 | 23.07 | 23.16 | 22.86 | 22.88 | 246,744 | -0.15(-0.67%) |
Jan 18, 2022 | 23.13 | 23.23 | 23.01 | 23.04 | 295,168 | -0.41(-1.76%) |
Jan 14, 2022 | 23.45 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 23.61 | 23.61 | 23.42 | 23.48 | 234,000 | -0.02(-0.08%) |
Jan 12, 2022 | 23.52 | 23.62 | 23.33 | 23.50 | 205,881 | -0.09(-0.37%) |
Jan 11, 2022 | 23.33 | 23.59 | 23.27 | 23.58 | 252,435 | +0.39(+1.70%) |
Jan 10, 2022 | 23.17 | 23.22 | 22.96 | 23.19 | 171,567 | -0.02(-0.08%) |
Jan 07, 2022 | 23.26 | 23.26 | 23.08 | 23.21 | 140,036 | -0.09(-0.37%) |
Jan 06, 2022 | 23.36 | 23.51 | 23.26 | 23.30 | 273,611 | -0.09(-0.37%) |
Jan 05, 2022 | 23.54 | 23.71 | 23.37 | 23.38 | 242,785 | -0.04(-0.16%) |
Jan 04, 2022 | 23.46 | 23.62 | 23.39 | 23.42 | 541,609 | -0.13(-0.57%) |
Jan 03, 2022 | 23.52 | 23.60 | 23.45 | 23.56 | 275,234 | +0.09(+0.37%) |
Dec 31, 2021 | 23.41 | 23.59 | 23.41 | 23.47 | 202,858 | +0.02(+0.08%) |
Dec 30, 2021 | 23.59 | 23.71 | 23.43 | 23.45 | 234,923 | -0.24(-1.01%) |
Dec 29, 2021 | 23.76 | 23.78 | 23.50 | 23.69 | 766,603 | +0.02(+0.08%) |
Dec 28, 2021 | 23.75 | 23.79 | 23.64 | 23.67 | 344,634 | -0.15(-0.63%) |
Dec 27, 2021 | 23.60 | 23.83 | 23.60 | 23.82 | 191,494 | +0.17(+0.72%) |
Dec 23, 2021 | 23.70 | 23.76 | 23.62 | 23.65 | 248,276 | +0.10(+0.44%) |
Dec 22, 2021 | 23.45 | 23.59 | 23.39 | 23.55 | 269,524 | -0.09(-0.40%) |
Dec 21, 2021 | 23.43 | 23.74 | 23.43 | 23.64 | 228,399 | +0.26(+1.13%) |
Dec 20, 2021 | 23.29 | 23.39 | 23.19 | 23.38 | 288,477 | -0.25(-1.04%) |
Dec 17, 2021 | 23.58 | 23.89 | 23.58 | 23.62 | 365,035 | +0.11(+0.48%) |
Dec 16, 2021 | 23.29 | 23.74 | 23.14 | 23.51 | 444,311 | +0.88(+3.88%) |
Dec 15, 2021 | 22.45 | 22.74 | 22.33 | 22.63 | 474,712 | +0.56(+2.52%) |
Dec 14, 2021 | 21.92 | 22.10 | 21.88 | 22.08 | 306,732 | +0.18(+0.82%) |
Dec 13, 2021 | 21.95 | 21.97 | 21.88 | 21.90 | 196,780 | -0.14(-0.64%) |
Dec 10, 2021 | 21.96 | 22.06 | 21.94 | 22.04 | 178,185 | +0.14(+0.65%) |
Dec 09, 2021 | 21.95 | 21.98 | 21.86 | 21.90 | 147,921 | -0.10(-0.47%) |
Dec 08, 2021 | 21.95 | 22.03 | 21.86 | 22.00 | 171,096 | +0.05(+0.21%) |
Dec 07, 2021 | 21.70 | 21.98 | 21.70 | 21.95 | 309,250 | +0.73(+3.42%) |
Dec 06, 2021 | 21.23 | 21.42 | 21.18 | 21.23 | 248,769 | +0.04(+0.18%) |
Dec 03, 2021 | 21.14 | 21.28 | 21.05 | 21.19 | 513,197 | +0.26(+1.26%) |
Dec 02, 2021 | 20.80 | 21.07 | 20.77 | 20.93 | 459,857 | -0.05(-0.23%) |
Dec 01, 2021 | 21.22 | 21.36 | 20.97 | 20.97 | 300,472 | +0.22(+1.05%) |
Nov 30, 2021 | 20.99 | 21.04 | 20.66 | 20.76 | 436,564 | +0.05(+0.23%) |
Nov 29, 2021 | 20.95 | 20.95 | 20.62 | 20.71 | 365,789 | -0.48(-2.27%) |
Nov 26, 2021 | 21.20 | 21.34 | 21.14 | 21.19 | 144,629 | -0.32(-1.49%) |
Nov 24, 2021 | 21.45 | 21.58 | 21.36 | 21.51 | 572,539 | +0.11(+0.53%) |
Nov 23, 2021 | 21.46 | 21.62 | 21.29 | 21.40 | 401,137 | -0.02(-0.09%) |
Nov 22, 2021 | 21.29 | 21.56 | 21.29 | 21.42 | 430,632 | +0.00(+0.00%) |
Nov 19, 2021 | 21.50 | 21.56 | 21.37 | 21.42 | 257,555 | +0.22(+1.02%) |
Nov 18, 2021 | 21.28 | 21.22 | 21.13 | 21.20 | 285,442 | -0.08(-0.40%) |
Nov 17, 2021 | 21.28 | 21.31 | 21.21 | 21.28 | 207,400 | -0.11(-0.53%) |
Nov 16, 2021 | 21.37 | 21.45 | 21.37 | 21.40 | 199,318 | -0.04(-0.18%) |
Nov 15, 2021 | 21.44 | 21.53 | 21.43 | 21.44 | 163,496 | -0.13(-0.61%) |
Nov 12, 2021 | 21.45 | 21.62 | 21.42 | 21.57 | 293,986 | +0.21(+0.97%) |
Nov 11, 2021 | 21.38 | 21.44 | 21.28 | 21.36 | 190,036 | +0.13(+0.62%) |
Nov 10, 2021 | 21.37 | 21.23 | 300,372 | -0.23(-1.06%) | ||
Nov 09, 2021 | 21.57 | 21.63 | 21.40 | 21.45 | 371,568 | -0.40(-1.81%) |
Nov 08, 2021 | 21.70 | 21.86 | 21.70 | 21.85 | 207,563 | +0.04(+0.17%) |
Nov 05, 2021 | 21.75 | 21.83 | 21.66 | 21.81 | 202,477 | -0.02(-0.09%) |
Nov 04, 2021 | 21.70 | 21.92 | 21.70 | 21.83 | 475,531 | +0.30(+1.40%) |
Nov 03, 2021 | 21.37 | 21.54 | 21.28 | 21.53 | 370,136 | +0.11(+0.53%) |
Nov 02, 2021 | 21.45 | 21.55 | 21.40 | 21.42 | 455,764 | +0.25(+1.16%) |