Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.62 | 24.10 | 1,848,115 | +0.49(+2.06%) | ||
Jan 28, 2022 | 23.10 | 23.62 | 22.84 | 23.62 | 896,810 | +0.62(+2.69%) |
Jan 27, 2022 | 23.50 | 23.93 | 22.93 | 23.00 | 1,153,455 | -0.37(-1.58%) |
Jan 26, 2022 | 24.06 | 24.92 | 23.28 | 23.37 | 1,321,770 | -0.46(-1.91%) |
Jan 25, 2022 | 25.05 | 25.58 | 23.79 | 23.83 | 1,413,925 | -1.56(-6.16%) |
Jan 24, 2022 | 24.68 | 25.52 | 24.30 | 25.39 | 1,033,205 | +0.35(+1.41%) |
Jan 21, 2022 | 25.09 | 25.20 | 24.73 | 25.04 | 1,006,660 | -0.29(-1.14%) |
Jan 20, 2022 | 25.47 | 25.87 | 25.13 | 25.33 | 903,255 | +0.04(+0.17%) |
Jan 19, 2022 | 25.72 | 26.00 | 25.23 | 25.28 | 876,405 | -0.23(-0.89%) |
Jan 18, 2022 | 25.61 | 26.39 | 25.41 | 25.51 | 942,495 | -0.43(-1.67%) |
Jan 14, 2022 | 25.94 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 26.43 | 27.11 | 25.94 | 26.00 | 390,835 | -0.37(-1.39%) |
Jan 12, 2022 | 26.60 | 26.90 | 26.29 | 26.37 | 616,270 | -0.17(-0.65%) |
Jan 11, 2022 | 26.45 | 26.75 | 26.07 | 26.54 | 568,225 | +0.13(+0.49%) |
Jan 10, 2022 | 26.54 | 26.54 | 26.06 | 26.41 | 882,380 | -0.31(-1.17%) |
Jan 07, 2022 | 27.27 | 27.38 | 26.69 | 26.72 | 1,088,505 | -0.65(-2.36%) |
Jan 06, 2022 | 27.27 | 27.61 | 27.19 | 27.37 | 742,145 | +0.03(+0.12%) |
Jan 05, 2022 | 28.81 | 28.81 | 27.28 | 27.33 | 914,285 | -1.53(-5.29%) |
Jan 04, 2022 | 28.98 | 29.08 | 28.80 | 28.86 | 713,370 | -0.11(-0.38%) |
Jan 03, 2022 | 29.00 | 29.24 | 28.90 | 28.97 | 749,835 | +0.02(+0.06%) |
Dec 31, 2021 | 28.88 | 29.14 | 28.81 | 28.95 | 400,075 | +0.01(+0.03%) |
Dec 30, 2021 | 28.67 | 29.19 | 28.67 | 28.94 | 493,135 | -0.07(-0.23%) |
Dec 29, 2021 | 28.85 | 29.02 | 28.76 | 29.01 | 355,170 | +0.18(+0.61%) |
Dec 28, 2021 | 28.86 | 29.09 | 28.74 | 28.84 | 616,685 | -0.06(-0.21%) |
Dec 27, 2021 | 28.12 | 28.96 | 28.07 | 28.90 | 777,630 | +0.93(+3.33%) |
Dec 23, 2021 | 27.28 | 28.02 | 27.28 | 27.96 | 608,890 | +0.29(+1.03%) |
Dec 22, 2021 | 27.31 | 27.70 | 27.26 | 27.68 | 434,860 | +0.44(+1.62%) |
Dec 21, 2021 | 27.24 | 27.25 | 26.64 | 27.24 | 1,064,010 | +0.66(+2.48%) |
Dec 20, 2021 | 26.29 | 26.66 | 26.16 | 26.58 | 1,467,655 | +0.17(+0.66%) |
Dec 17, 2021 | 26.20 | 26.66 | 25.65 | 26.41 | 1,810,270 | -0.11(-0.43%) |
Dec 16, 2021 | 26.98 | 27.38 | 26.24 | 26.52 | 513,600 | -0.22(-0.82%) |
Dec 15, 2021 | 26.74 | 26.82 | 26.21 | 26.74 | 959,350 | +0.18(+0.67%) |
Dec 14, 2021 | 26.56 | 26.92 | 26.25 | 26.56 | 534,740 | -0.23(-0.84%) |
Dec 13, 2021 | 27.05 | 27.33 | 26.78 | 26.79 | 528,665 | -0.32(-1.19%) |
Dec 10, 2021 | 27.30 | 27.38 | 27.00 | 27.11 | 430,305 | +0.06(+0.21%) |
Dec 09, 2021 | 27.29 | 27.54 | 27.01 | 27.05 | 457,240 | -0.43(-1.58%) |
Dec 08, 2021 | 27.30 | 27.60 | 27.10 | 27.49 | 389,085 | +0.19(+0.70%) |
Dec 07, 2021 | 27.07 | 27.35 | 26.94 | 27.30 | 367,500 | +0.54(+2.01%) |
Dec 06, 2021 | 26.42 | 26.96 | 26.42 | 26.76 | 550,055 | +0.45(+1.71%) |
Dec 03, 2021 | 26.72 | 26.72 | 26.14 | 26.31 | 538,820 | -0.30(-1.13%) |
Dec 02, 2021 | 26.61 | 26.67 | 25.76 | 26.61 | 499,745 | +0.69(+2.65%) |
Dec 01, 2021 | 26.28 | 26.71 | 25.39 | 25.92 | 1,064,195 | -0.05(-0.20%) |
Nov 30, 2021 | 26.19 | 26.57 | 25.86 | 25.97 | 1,161,700 | -0.43(-1.61%) |
Nov 29, 2021 | 25.99 | 26.82 | 25.99 | 26.40 | 707,585 | +0.70(+2.74%) |
Nov 26, 2021 | 26.26 | 26.73 | 25.68 | 25.70 | 592,125 | -1.06(-3.96%) |
Nov 24, 2021 | 26.57 | 26.98 | 26.40 | 26.76 | 457,150 | -0.02(-0.08%) |
Nov 23, 2021 | 26.91 | 27.01 | 26.27 | 26.78 | 800,555 | -0.08(-0.31%) |
Nov 22, 2021 | 27.55 | 27.80 | 26.86 | 26.86 | 592,670 | -0.55(-2.00%) |
Nov 19, 2021 | 27.07 | 27.63 | 27.04 | 27.41 | 691,720 | +0.30(+1.11%) |
Nov 18, 2021 | 26.95 | 27.21 | 27.06 | 27.11 | 1,070,125 | +0.15(+0.57%) |
Nov 17, 2021 | 27.23 | 27.27 | 26.91 | 26.95 | 558,640 | -0.36(-1.31%) |
Nov 16, 2021 | 27.32 | 27.61 | 27.30 | 27.31 | 577,875 | +0.05(+0.18%) |
Nov 15, 2021 | 27.37 | 27.41 | 27.06 | 27.26 | 535,155 | +0.00(+0.01%) |
Nov 12, 2021 | 27.52 | 27.68 | 27.11 | 27.26 | 686,730 | -0.20(-0.74%) |
Nov 11, 2021 | 26.89 | 27.49 | 26.73 | 27.46 | 549,725 | +0.67(+2.49%) |
Nov 10, 2021 | 26.96 | 26.79 | 637,880 | -0.34(-1.24%) | ||
Nov 09, 2021 | 27.18 | 27.42 | 27.03 | 27.13 | 665,210 | -0.05(-0.19%) |
Nov 08, 2021 | 27.34 | 27.34 | 25.91 | 27.18 | 850,095 | -0.25(-0.90%) |
Nov 05, 2021 | 26.95 | 27.71 | 26.93 | 27.43 | 924,915 | +0.48(+1.80%) |
Nov 04, 2021 | 26.23 | 26.95 | 26.23 | 26.94 | 1,262,635 | +0.85(+3.27%) |
Nov 03, 2021 | 26.01 | 26.35 | 25.80 | 26.09 | 1,282,645 | +0.20(+0.79%) |
Nov 02, 2021 | 25.55 | 26.04 | 24.78 | 25.89 | 1,382,535 | +1.29(+5.24%) |