Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.02 | 18.90 | 2,280,644 | +1.03(+5.76%) | ||
Jan 28, 2022 | 17.68 | 17.89 | 17.10 | 17.87 | 2,604,381 | +0.00(+0.00%) |
Jan 27, 2022 | 17.85 | 18.16 | 17.69 | 17.87 | 984,262 | +0.01(+0.06%) |
Jan 26, 2022 | 18.46 | 18.81 | 17.73 | 17.86 | 742,793 | -0.25(-1.38%) |
Jan 25, 2022 | 18.66 | 18.70 | 17.74 | 18.11 | 813,492 | -0.81(-4.28%) |
Jan 24, 2022 | 18.47 | 18.95 | 17.56 | 18.92 | 1,341,420 | +0.52(+2.83%) |
Jan 21, 2022 | 19.10 | 19.31 | 18.36 | 18.40 | 696,048 | -1.00(-5.15%) |
Jan 20, 2022 | 18.98 | 20.00 | 18.98 | 19.40 | 605,070 | +0.28(+1.46%) |
Jan 19, 2022 | 19.84 | 20.36 | 18.77 | 19.12 | 804,365 | -0.43(-2.20%) |
Jan 18, 2022 | 20.44 | 20.44 | 19.27 | 19.55 | 1,090,321 | -0.94(-4.59%) |
Jan 14, 2022 | 20.49 | 0 | -1.31(-6.01%) | |||
Jan 13, 2022 | 22.28 | 22.52 | 21.39 | 21.80 | 1,116,272 | -0.35(-1.58%) |
Jan 12, 2022 | 23.41 | 23.74 | 22.02 | 22.15 | 869,766 | -1.35(-5.74%) |
Jan 11, 2022 | 23.22 | 23.90 | 22.74 | 23.50 | 414,449 | +0.43(+1.86%) |
Jan 10, 2022 | 22.49 | 23.12 | 21.96 | 23.07 | 726,992 | +0.82(+3.69%) |
Jan 07, 2022 | 22.02 | 22.29 | 21.57 | 22.25 | 605,570 | +0.03(+0.14%) |
Jan 06, 2022 | 23.09 | 23.47 | 22.13 | 22.22 | 361,009 | -0.89(-3.85%) |
Jan 05, 2022 | 23.28 | 23.77 | 22.97 | 23.11 | 585,200 | -0.18(-0.77%) |
Jan 04, 2022 | 23.94 | 24.22 | 23.20 | 23.29 | 544,616 | -0.66(-2.76%) |
Jan 03, 2022 | 24.50 | 24.65 | 22.75 | 23.95 | 865,398 | -0.51(-2.09%) |
Dec 31, 2021 | 23.71 | 24.70 | 23.62 | 24.46 | 1,071,750 | +0.97(+4.13%) |
Dec 30, 2021 | 23.02 | 24.02 | 22.97 | 23.49 | 488,436 | +0.37(+1.60%) |
Dec 29, 2021 | 23.00 | 23.45 | 22.82 | 23.12 | 485,519 | +0.12(+0.52%) |
Dec 28, 2021 | 23.71 | 24.37 | 22.79 | 23.00 | 1,060,980 | -0.85(-3.57%) |
Dec 27, 2021 | 23.94 | 24.22 | 23.46 | 23.85 | 627,752 | +0.12(+0.51%) |
Dec 23, 2021 | 23.27 | 23.94 | 22.99 | 23.73 | 777,994 | +0.70(+3.04%) |
Dec 22, 2021 | 22.19 | 23.28 | 21.83 | 23.03 | 1,026,006 | +1.04(+4.73%) |
Dec 21, 2021 | 21.20 | 22.09 | 21.19 | 21.99 | 475,297 | +0.57(+2.66%) |
Dec 20, 2021 | 21.02 | 21.51 | 20.77 | 21.42 | 646,899 | +0.07(+0.33%) |
Dec 17, 2021 | 20.21 | 21.66 | 20.02 | 21.35 | 780,183 | +1.17(+5.80%) |
Dec 16, 2021 | 21.08 | 21.18 | 20.06 | 20.18 | 610,324 | -0.87(-4.13%) |
Dec 15, 2021 | 21.44 | 21.44 | 20.28 | 21.05 | 599,248 | -0.21(-0.99%) |
Dec 14, 2021 | 21.82 | 22.35 | 21.24 | 21.26 | 568,408 | -0.75(-3.41%) |
Dec 13, 2021 | 21.63 | 22.12 | 21.55 | 22.01 | 1,017,590 | +0.18(+0.82%) |
Dec 10, 2021 | 22.45 | 22.45 | 21.64 | 21.83 | 677,766 | -0.10(-0.46%) |
Dec 09, 2021 | 21.98 | 22.63 | 21.80 | 21.93 | 620,751 | -0.28(-1.26%) |
Dec 08, 2021 | 22.21 | 22.52 | 21.62 | 22.21 | 587,509 | +0.60(+2.78%) |
Dec 07, 2021 | 20.80 | 22.03 | 20.51 | 21.61 | 1,074,691 | +0.98(+4.75%) |
Dec 06, 2021 | 19.79 | 20.85 | 19.53 | 20.63 | 1,335,338 | +0.63(+3.15%) |
Dec 03, 2021 | 19.59 | 20.17 | 19.00 | 20.00 | 1,183,159 | +1.04(+5.49%) |
Dec 02, 2021 | 18.39 | 19.00 | 18.23 | 18.96 | 962,508 | +0.49(+2.65%) |
Dec 01, 2021 | 20.09 | 20.09 | 18.33 | 18.47 | 1,214,137 | -1.16(-5.91%) |
Nov 30, 2021 | 19.64 | 20.37 | 18.88 | 19.63 | 2,126,935 | -0.51(-2.53%) |
Nov 29, 2021 | 21.72 | 21.72 | 20.11 | 20.14 | 1,096,943 | -1.46(-6.76%) |
Nov 26, 2021 | 21.83 | 22.14 | 21.13 | 21.60 | 589,521 | -0.77(-3.44%) |
Nov 24, 2021 | 22.09 | 22.59 | 22.00 | 22.37 | 580,032 | -0.01(-0.04%) |
Nov 23, 2021 | 22.36 | 22.53 | 21.76 | 22.38 | 1,256,423 | +0.16(+0.72%) |
Nov 22, 2021 | 23.74 | 23.96 | 22.19 | 22.22 | 578,027 | -0.81(-3.52%) |
Nov 19, 2021 | 23.19 | 23.60 | 22.93 | 23.03 | 798,358 | -0.33(-1.41%) |
Nov 18, 2021 | 23.74 | 23.64 | 23.29 | 23.36 | 981,951 | -0.63(-2.63%) |
Nov 17, 2021 | 25.42 | 25.45 | 23.95 | 23.99 | 609,886 | -1.52(-5.96%) |
Nov 16, 2021 | 25.23 | 25.64 | 24.68 | 25.51 | 3,862,483 | +0.22(+0.87%) |
Nov 15, 2021 | 25.40 | 25.44 | 24.98 | 25.29 | 3,310,451 | +0.07(+0.28%) |
Nov 12, 2021 | 24.93 | 25.30 | 24.68 | 25.22 | 579,874 | +0.22(+0.88%) |
Nov 11, 2021 | 25.11 | 25.26 | 24.64 | 25.00 | 532,685 | -0.22(-0.87%) |
Nov 10, 2021 | 24.49 | 25.22 | 833,351 | +0.77(+3.15%) | ||
Nov 09, 2021 | 25.65 | 25.65 | 24.33 | 24.45 | 770,296 | -1.19(-4.64%) |
Nov 08, 2021 | 25.14 | 25.73 | 24.93 | 25.64 | 631,012 | +0.70(+2.81%) |
Nov 05, 2021 | 26.17 | 26.99 | 24.65 | 24.94 | 1,185,326 | -0.91(-3.52%) |
Nov 04, 2021 | 28.75 | 28.75 | 25.41 | 25.85 | 1,556,869 | -0.51(-1.93%) |
Nov 03, 2021 | 25.70 | 26.64 | 25.48 | 26.36 | 1,034,981 | +0.41(+1.58%) |
Nov 02, 2021 | 26.94 | 26.98 | 25.78 | 25.95 | 668,146 | -1.06(-3.92%) |