Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.67 | 23.04 | 725,467 | -0.04(-0.15%) | ||
Jan 28, 2022 | 22.91 | 23.07 | 22.25 | 23.07 | 557,566 | +0.22(+0.98%) |
Jan 27, 2022 | 22.84 | 23.38 | 22.38 | 22.85 | 627,039 | +0.27(+1.18%) |
Jan 26, 2022 | 22.96 | 23.36 | 22.26 | 22.58 | 887,520 | -0.37(-1.63%) |
Jan 25, 2022 | 19.62 | 23.10 | 19.62 | 22.96 | 1,837,159 | +1.89(+8.98%) |
Jan 24, 2022 | 21.09 | 21.34 | 19.30 | 21.07 | 1,580,557 | -0.35(-1.62%) |
Jan 21, 2022 | 21.17 | 21.90 | 20.92 | 21.42 | 671,650 | +0.18(+0.84%) |
Jan 20, 2022 | 21.76 | 22.30 | 21.17 | 21.24 | 577,160 | -0.19(-0.87%) |
Jan 19, 2022 | 21.30 | 21.50 | 20.87 | 21.42 | 387,681 | +0.19(+0.88%) |
Jan 18, 2022 | 21.20 | 21.63 | 21.01 | 21.24 | 535,127 | -0.16(-0.75%) |
Jan 14, 2022 | 21.40 | 0 | -0.38(-1.76%) | |||
Jan 13, 2022 | 22.20 | 22.33 | 21.61 | 21.78 | 440,444 | -0.30(-1.37%) |
Jan 12, 2022 | 22.58 | 22.58 | 21.83 | 22.08 | 356,340 | -0.39(-1.75%) |
Jan 11, 2022 | 22.44 | 22.77 | 21.92 | 22.48 | 401,134 | +0.09(+0.40%) |
Jan 10, 2022 | 22.09 | 22.47 | 21.85 | 22.39 | 531,172 | +0.21(+0.97%) |
Jan 07, 2022 | 22.29 | 22.52 | 21.87 | 22.17 | 322,625 | +0.00(+0.00%) |
Jan 06, 2022 | 22.49 | 22.54 | 21.91 | 22.17 | 412,143 | -0.31(-1.39%) |
Jan 05, 2022 | 23.00 | 23.37 | 22.49 | 22.49 | 285,969 | -0.59(-2.55%) |
Jan 04, 2022 | 23.41 | 23.44 | 22.91 | 23.07 | 293,022 | -0.34(-1.45%) |
Jan 03, 2022 | 22.76 | 23.44 | 22.67 | 23.41 | 445,561 | +0.87(+3.88%) |
Dec 31, 2021 | 23.17 | 23.19 | 22.48 | 22.54 | 432,992 | -0.64(-2.77%) |
Dec 30, 2021 | 22.97 | 23.50 | 22.97 | 23.18 | 397,414 | +0.36(+1.56%) |
Dec 29, 2021 | 23.55 | 23.62 | 22.57 | 22.82 | 422,957 | -0.87(-3.65%) |
Dec 28, 2021 | 24.10 | 24.46 | 23.65 | 23.69 | 184,953 | -0.54(-2.25%) |
Dec 27, 2021 | 23.67 | 24.34 | 23.57 | 24.23 | 338,800 | +0.70(+2.99%) |
Dec 23, 2021 | 23.24 | 23.81 | 23.24 | 23.53 | 207,507 | +0.15(+0.65%) |
Dec 22, 2021 | 23.40 | 23.76 | 23.10 | 23.38 | 189,806 | +0.04(+0.15%) |
Dec 21, 2021 | 23.42 | 23.76 | 23.16 | 23.34 | 261,400 | +0.11(+0.46%) |
Dec 20, 2021 | 22.82 | 23.30 | 22.49 | 23.24 | 415,389 | +0.01(+0.04%) |
Dec 17, 2021 | 22.95 | 23.46 | 22.40 | 23.23 | 1,826,077 | +0.37(+1.64%) |
Dec 16, 2021 | 23.13 | 23.36 | 22.58 | 22.85 | 446,807 | -0.24(-1.04%) |
Dec 15, 2021 | 23.29 | 23.29 | 22.45 | 23.09 | 582,134 | -0.15(-0.65%) |
Dec 14, 2021 | 23.34 | 24.08 | 23.05 | 23.24 | 566,958 | -0.12(-0.50%) |
Dec 13, 2021 | 22.47 | 23.91 | 22.47 | 23.36 | 449,876 | +0.76(+3.35%) |
Dec 10, 2021 | 23.42 | 23.86 | 22.41 | 22.60 | 543,008 | -0.88(-3.76%) |
Dec 09, 2021 | 24.15 | 24.38 | 23.40 | 23.48 | 275,196 | -0.62(-2.55%) |
Dec 08, 2021 | 24.31 | 24.63 | 24.10 | 24.10 | 174,801 | -0.29(-1.17%) |
Dec 07, 2021 | 24.14 | 24.69 | 24.14 | 24.39 | 201,118 | +0.43(+1.79%) |
Dec 06, 2021 | 24.14 | 24.29 | 23.79 | 23.96 | 316,164 | -0.20(-0.81%) |
Dec 03, 2021 | 23.90 | 24.23 | 23.45 | 24.15 | 348,317 | -0.02(-0.07%) |
Dec 02, 2021 | 24.34 | 24.86 | 23.81 | 24.17 | 249,731 | -0.06(-0.26%) |
Dec 01, 2021 | 24.83 | 25.17 | 24.15 | 24.23 | 316,684 | -0.17(-0.69%) |
Nov 30, 2021 | 25.56 | 25.56 | 24.36 | 24.40 | 386,640 | -1.21(-4.74%) |
Nov 29, 2021 | 25.95 | 26.13 | 24.99 | 25.62 | 264,362 | -0.30(-1.17%) |
Nov 26, 2021 | 24.89 | 25.99 | 24.58 | 25.92 | 386,515 | +0.54(+2.14%) |
Nov 24, 2021 | 25.08 | 25.77 | 24.88 | 25.38 | 240,526 | +0.16(+0.64%) |
Nov 23, 2021 | 25.42 | 25.54 | 24.53 | 25.22 | 531,208 | -0.34(-1.33%) |
Nov 22, 2021 | 26.27 | 26.36 | 25.13 | 25.55 | 468,722 | -0.70(-2.65%) |
Nov 19, 2021 | 26.18 | 26.71 | 26.05 | 26.25 | 386,562 | -0.05(-0.20%) |
Nov 18, 2021 | 25.80 | 26.40 | 26.05 | 26.30 | 327,647 | -0.56(-2.09%) |
Nov 17, 2021 | 27.11 | 27.64 | 26.77 | 26.87 | 231,731 | -0.26(-0.95%) |
Nov 16, 2021 | 26.38 | 27.28 | 26.21 | 27.12 | 213,722 | +0.80(+3.05%) |
Nov 15, 2021 | 26.57 | 26.75 | 26.17 | 26.32 | 229,066 | -0.17(-0.64%) |
Nov 12, 2021 | 26.41 | 26.62 | 26.04 | 26.49 | 204,597 | +0.04(+0.17%) |
Nov 11, 2021 | 26.72 | 27.65 | 26.28 | 26.45 | 240,690 | +0.04(+0.14%) |
Nov 10, 2021 | 26.43 | 26.41 | 768,191 | -0.24(-0.90%) | ||
Nov 09, 2021 | 27.88 | 27.99 | 26.50 | 26.65 | 407,421 | -1.33(-4.75%) |
Nov 08, 2021 | 27.20 | 28.28 | 26.98 | 27.98 | 248,213 | +0.63(+2.32%) |
Nov 05, 2021 | 27.83 | 28.36 | 27.24 | 27.35 | 322,210 | -0.46(-1.67%) |
Nov 04, 2021 | 27.99 | 28.42 | 27.63 | 27.81 | 503,305 | -0.46(-1.62%) |
Nov 03, 2021 | 26.19 | 28.86 | 26.12 | 28.27 | 1,246,004 | +2.15(+8.22%) |
Nov 02, 2021 | 25.76 | 26.18 | 25.49 | 26.12 | 351,620 | +0.36(+1.41%) |