Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.10 | 23.09 | 950,146 | -2.97(-11.40%) | ||
Jan 28, 2022 | 24.98 | 26.09 | 24.90 | 26.06 | 641,583 | +1.03(+4.12%) |
Jan 27, 2022 | 24.65 | 25.18 | 24.65 | 25.03 | 139,688 | +0.40(+1.62%) |
Jan 26, 2022 | 24.91 | 25.36 | 24.54 | 24.63 | 219,894 | -0.28(-1.12%) |
Jan 25, 2022 | 24.53 | 24.99 | 24.00 | 24.91 | 148,017 | +0.19(+0.77%) |
Jan 24, 2022 | 24.53 | 24.94 | 23.57 | 24.72 | 166,302 | -0.03(-0.12%) |
Jan 21, 2022 | 24.37 | 25.33 | 24.22 | 24.75 | 179,993 | +0.12(+0.49%) |
Jan 20, 2022 | 25.05 | 25.40 | 24.61 | 24.63 | 155,364 | -0.46(-1.83%) |
Jan 19, 2022 | 25.34 | 25.50 | 24.89 | 25.09 | 206,330 | -0.26(-1.03%) |
Jan 18, 2022 | 25.41 | 25.47 | 24.80 | 25.35 | 236,443 | -0.02(-0.08%) |
Jan 14, 2022 | 25.37 | 0 | +0.46(+1.85%) | |||
Jan 13, 2022 | 25.68 | 25.68 | 24.74 | 24.91 | 228,158 | -0.70(-2.73%) |
Jan 12, 2022 | 25.24 | 25.65 | 25.08 | 25.61 | 389,174 | +0.31(+1.23%) |
Jan 11, 2022 | 25.87 | 25.87 | 25.05 | 25.30 | 288,393 | -0.53(-2.05%) |
Jan 10, 2022 | 25.07 | 25.87 | 24.53 | 25.83 | 486,475 | +0.78(+3.11%) |
Jan 07, 2022 | 23.75 | 25.06 | 23.62 | 25.05 | 428,918 | +1.87(+8.07%) |
Jan 06, 2022 | 23.09 | 23.20 | 22.80 | 23.18 | 143,824 | +0.10(+0.43%) |
Jan 05, 2022 | 23.00 | 23.25 | 22.96 | 23.08 | 128,915 | +0.12(+0.52%) |
Jan 04, 2022 | 23.13 | 23.24 | 22.86 | 22.96 | 144,580 | -0.02(-0.09%) |
Jan 03, 2022 | 23.38 | 23.75 | 22.87 | 22.98 | 236,529 | -0.31(-1.32%) |
Dec 31, 2021 | 23.25 | 23.85 | 23.08 | 23.29 | 212,939 | +0.15(+0.65%) |
Dec 30, 2021 | 22.90 | 23.81 | 22.82 | 23.14 | 213,045 | +0.20(+0.87%) |
Dec 29, 2021 | 22.90 | 23.10 | 22.79 | 22.94 | 172,387 | +0.10(+0.44%) |
Dec 28, 2021 | 22.68 | 22.95 | 22.63 | 22.84 | 159,644 | -0.03(-0.13%) |
Dec 27, 2021 | 22.51 | 22.90 | 22.48 | 22.87 | 138,111 | +0.28(+1.24%) |
Dec 23, 2021 | 22.62 | 22.95 | 22.57 | 22.59 | 123,096 | -0.12(-0.53%) |
Dec 22, 2021 | 22.22 | 22.78 | 21.95 | 22.71 | 195,702 | +0.52(+2.34%) |
Dec 21, 2021 | 22.50 | 22.50 | 21.94 | 22.19 | 205,154 | +0.00(+0.00%) |
Dec 20, 2021 | 21.65 | 22.26 | 21.40 | 22.19 | 202,680 | +0.36(+1.65%) |
Dec 17, 2021 | 21.52 | 22.32 | 21.52 | 21.83 | 632,075 | +0.16(+0.74%) |
Dec 16, 2021 | 22.37 | 22.40 | 21.54 | 21.67 | 228,266 | -0.68(-3.04%) |
Dec 15, 2021 | 21.50 | 22.38 | 21.41 | 22.35 | 286,897 | +0.75(+3.47%) |
Dec 14, 2021 | 21.42 | 21.90 | 21.26 | 21.60 | 171,857 | +0.12(+0.58%) |
Dec 13, 2021 | 21.54 | 21.65 | 21.18 | 21.48 | 155,750 | -0.01(-0.07%) |
Dec 10, 2021 | 21.50 | 21.62 | 21.16 | 21.49 | 193,653 | +0.08(+0.37%) |
Dec 09, 2021 | 21.13 | 21.69 | 21.13 | 21.41 | 240,049 | +0.13(+0.61%) |
Dec 08, 2021 | 21.23 | 21.30 | 21.00 | 21.28 | 129,236 | +0.19(+0.90%) |
Dec 07, 2021 | 20.95 | 21.33 | 20.84 | 21.09 | 204,297 | +0.22(+1.05%) |
Dec 06, 2021 | 20.69 | 20.88 | 20.16 | 20.87 | 202,774 | +0.46(+2.25%) |
Dec 03, 2021 | 20.20 | 20.66 | 20.12 | 20.41 | 179,229 | +0.31(+1.54%) |
Dec 02, 2021 | 19.89 | 20.47 | 19.84 | 20.10 | 228,293 | +0.24(+1.21%) |
Dec 01, 2021 | 19.98 | 20.40 | 19.75 | 19.86 | 203,205 | +0.30(+1.53%) |
Nov 30, 2021 | 19.44 | 20.37 | 19.44 | 19.56 | 306,027 | +0.08(+0.41%) |
Nov 29, 2021 | 20.08 | 20.83 | 19.21 | 19.48 | 251,433 | -0.43(-2.16%) |
Nov 26, 2021 | 20.78 | 20.98 | 19.90 | 19.91 | 120,614 | -1.01(-4.83%) |
Nov 24, 2021 | 21.54 | 21.54 | 20.73 | 20.92 | 121,263 | -0.26(-1.22%) |
Nov 23, 2021 | 21.10 | 21.43 | 21.04 | 21.18 | 168,514 | +0.10(+0.47%) |
Nov 22, 2021 | 20.68 | 21.38 | 20.57 | 21.08 | 290,626 | +0.57(+2.78%) |
Nov 19, 2021 | 20.01 | 20.65 | 20.01 | 20.51 | 422,306 | +0.41(+2.04%) |
Nov 18, 2021 | 20.90 | 20.16 | 20.06 | 20.10 | 294,240 | -0.82(-3.92%) |
Nov 17, 2021 | 21.11 | 21.27 | 20.87 | 20.92 | 287,779 | -0.34(-1.60%) |
Nov 16, 2021 | 21.03 | 21.44 | 21.03 | 21.26 | 180,985 | +0.11(+0.52%) |
Nov 15, 2021 | 21.38 | 21.50 | 21.04 | 21.15 | 306,201 | -0.15(-0.70%) |
Nov 12, 2021 | 21.32 | 21.49 | 21.18 | 21.30 | 240,148 | +0.12(+0.57%) |
Nov 11, 2021 | 20.92 | 21.70 | 20.91 | 21.18 | 441,332 | +0.03(+0.14%) |
Nov 10, 2021 | 20.61 | 21.32 | 21.15 | 341,304 | +0.39(+1.88%) | |
Nov 09, 2021 | 20.05 | 21.49 | 20.00 | 20.76 | 475,450 | +0.81(+4.06%) |
Nov 08, 2021 | 20.09 | 20.20 | 19.92 | 19.95 | 126,511 | -0.13(-0.65%) |
Nov 05, 2021 | 19.80 | 20.15 | 19.61 | 20.08 | 139,121 | +0.32(+1.62%) |
Nov 04, 2021 | 19.61 | 19.76 | 19.42 | 19.76 | 105,296 | +0.18(+0.92%) |
Nov 03, 2021 | 19.19 | 19.65 | 19.16 | 19.58 | 99,288 | +0.35(+1.82%) |
Nov 02, 2021 | 19.16 | 19.45 | 18.82 | 19.23 | 76,770 | +0.35(+1.85%) |