Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.48 | 19.57 | 19.53 | 56,319 | +0.89(+4.75%) | |
Jan 28, 2022 | 18.90 | 18.90 | 17.88 | 18.64 | 52,484 | -0.33(-1.73%) |
Jan 27, 2022 | 19.36 | 19.57 | 18.75 | 18.97 | 50,377 | -0.35(-1.79%) |
Jan 26, 2022 | 19.84 | 20.21 | 19.22 | 19.31 | 55,091 | -0.45(-2.29%) |
Jan 25, 2022 | 19.49 | 19.91 | 19.07 | 19.77 | 44,448 | -0.01(-0.04%) |
Jan 24, 2022 | 19.06 | 19.88 | 18.90 | 19.77 | 96,165 | +0.33(+1.69%) |
Jan 21, 2022 | 19.58 | 20.29 | 19.15 | 19.45 | 63,179 | -0.24(-1.22%) |
Jan 20, 2022 | 20.30 | 20.64 | 19.64 | 19.69 | 85,883 | -0.32(-1.59%) |
Jan 19, 2022 | 19.97 | 20.39 | 19.72 | 20.00 | 65,588 | +0.04(+0.18%) |
Jan 18, 2022 | 20.26 | 20.56 | 19.97 | 19.97 | 63,694 | -0.55(-2.68%) |
Jan 14, 2022 | 20.52 | 0 | -0.08(-0.39%) | |||
Jan 13, 2022 | 20.45 | 21.00 | 20.44 | 20.60 | 29,712 | +0.20(+1.00%) |
Jan 12, 2022 | 20.51 | 20.63 | 20.26 | 20.39 | 52,280 | -0.02(-0.09%) |
Jan 11, 2022 | 20.19 | 20.70 | 19.69 | 20.41 | 85,284 | +0.21(+1.05%) |
Jan 10, 2022 | 20.34 | 20.37 | 19.67 | 20.20 | 77,504 | -0.05(-0.26%) |
Jan 07, 2022 | 20.39 | 20.61 | 20.20 | 20.25 | 61,291 | -0.12(-0.61%) |
Jan 06, 2022 | 20.85 | 20.85 | 20.26 | 20.38 | 44,135 | -0.44(-2.13%) |
Jan 05, 2022 | 21.15 | 21.21 | 20.46 | 20.82 | 51,992 | -0.24(-1.14%) |
Jan 04, 2022 | 21.19 | 21.50 | 20.89 | 21.06 | 40,963 | +0.25(+1.19%) |
Jan 03, 2022 | 20.63 | 21.18 | 20.61 | 20.81 | 38,891 | +0.19(+0.90%) |
Dec 31, 2021 | 20.44 | 20.78 | 20.37 | 20.62 | 43,495 | +0.23(+1.13%) |
Dec 30, 2021 | 20.10 | 20.70 | 20.10 | 20.39 | 65,980 | +0.21(+1.05%) |
Dec 29, 2021 | 19.65 | 20.29 | 19.65 | 20.18 | 47,028 | +0.65(+3.31%) |
Dec 28, 2021 | 19.72 | 19.91 | 19.52 | 19.53 | 32,365 | -0.13(-0.68%) |
Dec 27, 2021 | 19.76 | 20.09 | 19.51 | 19.67 | 25,453 | -0.04(-0.18%) |
Dec 23, 2021 | 19.92 | 20.14 | 19.61 | 19.70 | 45,221 | -0.19(-0.94%) |
Dec 22, 2021 | 19.77 | 20.16 | 19.30 | 19.89 | 73,487 | +0.12(+0.58%) |
Dec 21, 2021 | 19.57 | 20.12 | 19.29 | 19.77 | 60,389 | +0.46(+2.39%) |
Dec 20, 2021 | 19.81 | 19.93 | 18.89 | 19.31 | 60,050 | -0.64(-3.20%) |
Dec 17, 2021 | 20.40 | 20.42 | 19.90 | 19.95 | 80,108 | -0.47(-2.30%) |
Dec 16, 2021 | 20.59 | 20.97 | 20.33 | 20.42 | 56,687 | -0.23(-1.12%) |
Dec 15, 2021 | 20.38 | 20.74 | 20.21 | 20.65 | 71,515 | +0.29(+1.42%) |
Dec 14, 2021 | 20.41 | 20.41 | 20.21 | 20.36 | 82,535 | -0.18(-0.90%) |
Dec 13, 2021 | 20.64 | 20.70 | 20.23 | 20.55 | 51,179 | -0.04(-0.21%) |
Dec 10, 2021 | 20.62 | 20.79 | 20.28 | 20.59 | 91,028 | +0.22(+1.08%) |
Dec 09, 2021 | 20.42 | 20.97 | 20.25 | 20.37 | 130,546 | -1.91(-8.56%) |
Dec 08, 2021 | 22.12 | 22.53 | 21.79 | 22.28 | 46,714 | +0.49(+2.26%) |
Dec 07, 2021 | 22.05 | 22.27 | 21.41 | 21.78 | 44,983 | +0.00(+0.00%) |
Dec 06, 2021 | 21.49 | 22.03 | 21.19 | 21.78 | 61,188 | +0.45(+2.10%) |
Dec 03, 2021 | 21.49 | 21.78 | 20.66 | 21.34 | 49,150 | -0.05(-0.25%) |
Dec 02, 2021 | 20.95 | 21.57 | 20.69 | 21.39 | 47,385 | +0.62(+3.00%) |
Dec 01, 2021 | 21.26 | 21.81 | 20.56 | 20.77 | 51,282 | -0.09(-0.42%) |
Nov 30, 2021 | 20.53 | 21.20 | 19.97 | 20.85 | 83,478 | +0.22(+1.06%) |
Nov 29, 2021 | 22.23 | 22.50 | 20.59 | 20.63 | 101,390 | -1.39(-6.30%) |
Nov 26, 2021 | 22.53 | 22.57 | 21.67 | 22.02 | 51,467 | -1.00(-4.35%) |
Nov 24, 2021 | 23.15 | 23.15 | 22.80 | 23.02 | 48,484 | -0.25(-1.09%) |
Nov 23, 2021 | 23.08 | 23.28 | 22.84 | 23.28 | 40,003 | +0.05(+0.23%) |
Nov 22, 2021 | 23.11 | 23.47 | 22.86 | 23.22 | 33,047 | +0.34(+1.50%) |
Nov 19, 2021 | 22.75 | 23.03 | 22.67 | 22.88 | 27,266 | -0.11(-0.50%) |
Nov 18, 2021 | 22.92 | 23.05 | 22.79 | 23.00 | 42,851 | +0.06(+0.27%) |
Nov 17, 2021 | 23.20 | 23.20 | 22.70 | 22.93 | 82,317 | -0.33(-1.43%) |
Nov 16, 2021 | 23.14 | 23.28 | 22.99 | 23.27 | 28,060 | +0.20(+0.88%) |
Nov 15, 2021 | 23.53 | 23.53 | 22.86 | 23.07 | 37,826 | -0.22(-0.94%) |
Nov 12, 2021 | 23.47 | 23.83 | 23.12 | 23.29 | 30,886 | -0.22(-0.93%) |
Nov 11, 2021 | 23.15 | 23.58 | 23.15 | 23.51 | 31,704 | +0.36(+1.56%) |
Nov 10, 2021 | 23.05 | 23.15 | 29,238 | +0.09(+0.38%) | ||
Nov 09, 2021 | 23.17 | 23.36 | 22.92 | 23.06 | 20,952 | -0.25(-1.09%) |
Nov 08, 2021 | 23.56 | 23.90 | 23.15 | 23.31 | 37,945 | -0.13(-0.56%) |
Nov 05, 2021 | 23.03 | 23.52 | 23.03 | 23.44 | 59,252 | +0.65(+2.85%) |
Nov 04, 2021 | 23.09 | 23.24 | 22.63 | 22.79 | 24,282 | -0.17(-0.73%) |
Nov 03, 2021 | 22.54 | 23.26 | 21.93 | 22.96 | 46,095 | +0.64(+2.87%) |
Nov 02, 2021 | 22.66 | 22.83 | 22.11 | 22.32 | 32,656 | -0.37(-1.63%) |