Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.84 | 22.39 | 22.34 | 190,498 | +0.51(+2.34%) | |
Jan 28, 2022 | 21.53 | 21.84 | 21.13 | 21.83 | 68,549 | +0.33(+1.53%) |
Jan 27, 2022 | 22.09 | 22.44 | 21.40 | 21.50 | 68,135 | -0.49(-2.23%) |
Jan 26, 2022 | 22.46 | 22.98 | 21.82 | 21.99 | 90,157 | -0.14(-0.63%) |
Jan 25, 2022 | 22.36 | 22.46 | 21.51 | 22.13 | 83,018 | -0.49(-2.17%) |
Jan 24, 2022 | 21.68 | 22.64 | 21.31 | 22.62 | 151,995 | +0.48(+2.17%) |
Jan 21, 2022 | 22.18 | 22.95 | 22.12 | 22.14 | 112,094 | -0.30(-1.34%) |
Jan 20, 2022 | 23.12 | 23.41 | 22.43 | 22.44 | 73,260 | -0.46(-2.01%) |
Jan 19, 2022 | 23.66 | 23.79 | 22.79 | 22.90 | 104,331 | -0.73(-3.09%) |
Jan 18, 2022 | 24.10 | 24.30 | 23.58 | 23.63 | 145,805 | -0.81(-3.31%) |
Jan 14, 2022 | 24.44 | 0 | +0.19(+0.78%) | |||
Jan 13, 2022 | 24.55 | 24.70 | 24.16 | 24.25 | 63,226 | -0.15(-0.61%) |
Jan 12, 2022 | 24.85 | 25.24 | 24.40 | 24.40 | 90,950 | -0.24(-0.97%) |
Jan 11, 2022 | 24.24 | 24.71 | 23.90 | 24.64 | 128,418 | +0.35(+1.44%) |
Jan 10, 2022 | 24.20 | 24.34 | 23.66 | 24.29 | 148,462 | +0.01(+0.04%) |
Jan 07, 2022 | 24.64 | 24.79 | 23.92 | 24.28 | 72,122 | -0.41(-1.66%) |
Jan 06, 2022 | 24.80 | 25.05 | 24.25 | 24.69 | 99,562 | +0.16(+0.65%) |
Jan 05, 2022 | 25.07 | 25.35 | 24.48 | 24.53 | 87,008 | -0.64(-2.54%) |
Jan 04, 2022 | 25.52 | 25.53 | 24.91 | 25.17 | 88,769 | -0.21(-0.83%) |
Jan 03, 2022 | 24.74 | 25.49 | 24.74 | 25.38 | 103,734 | +0.81(+3.30%) |
Dec 31, 2021 | 24.89 | 25.13 | 24.52 | 24.57 | 81,244 | -0.40(-1.60%) |
Dec 30, 2021 | 24.85 | 25.31 | 24.74 | 24.97 | 69,354 | +0.10(+0.40%) |
Dec 29, 2021 | 24.93 | 25.12 | 24.57 | 24.87 | 67,599 | -0.05(-0.20%) |
Dec 28, 2021 | 25.42 | 25.45 | 24.86 | 24.92 | 57,808 | -0.57(-2.24%) |
Dec 27, 2021 | 24.65 | 25.52 | 24.65 | 25.49 | 93,889 | +0.66(+2.66%) |
Dec 23, 2021 | 24.80 | 24.98 | 24.63 | 24.83 | 88,950 | +0.22(+0.89%) |
Dec 22, 2021 | 24.26 | 24.62 | 24.18 | 24.61 | 183,180 | +0.31(+1.28%) |
Dec 21, 2021 | 24.20 | 24.46 | 23.98 | 24.30 | 116,153 | +0.35(+1.46%) |
Dec 20, 2021 | 23.57 | 24.02 | 23.10 | 23.95 | 116,584 | -0.02(-0.08%) |
Dec 17, 2021 | 23.99 | 25.27 | 23.39 | 23.97 | 412,762 | -0.15(-0.62%) |
Dec 16, 2021 | 25.25 | 25.48 | 24.01 | 24.12 | 121,778 | -1.04(-4.13%) |
Dec 15, 2021 | 24.43 | 25.19 | 24.06 | 25.16 | 132,452 | +0.73(+2.99%) |
Dec 14, 2021 | 24.31 | 24.59 | 24.05 | 24.43 | 70,994 | +0.03(+0.12%) |
Dec 13, 2021 | 24.39 | 24.72 | 24.03 | 24.40 | 148,999 | -0.03(-0.12%) |
Dec 10, 2021 | 24.15 | 24.50 | 23.38 | 24.43 | 139,034 | +0.51(+2.13%) |
Dec 09, 2021 | 23.48 | 24.56 | 23.48 | 23.92 | 135,742 | +0.27(+1.14%) |
Dec 08, 2021 | 23.54 | 23.80 | 23.42 | 23.65 | 57,830 | +0.20(+0.85%) |
Dec 07, 2021 | 22.96 | 23.71 | 22.96 | 23.45 | 130,123 | +0.69(+3.03%) |
Dec 06, 2021 | 22.36 | 23.02 | 22.02 | 22.76 | 138,449 | +0.54(+2.43%) |
Dec 03, 2021 | 22.38 | 22.39 | 21.88 | 22.22 | 108,985 | -0.14(-0.63%) |
Dec 02, 2021 | 21.95 | 22.43 | 21.88 | 22.36 | 116,703 | +0.41(+1.87%) |
Dec 01, 2021 | 22.17 | 22.87 | 21.92 | 21.95 | 167,395 | +0.42(+1.95%) |
Nov 30, 2021 | 22.28 | 22.55 | 21.48 | 21.53 | 413,293 | -0.87(-3.88%) |
Nov 29, 2021 | 23.03 | 23.49 | 22.35 | 22.40 | 102,401 | -0.19(-0.84%) |
Nov 26, 2021 | 22.93 | 22.97 | 22.31 | 22.59 | 74,642 | -0.99(-4.20%) |
Nov 24, 2021 | 23.42 | 23.77 | 23.02 | 23.58 | 79,483 | +0.12(+0.52%) |
Nov 23, 2021 | 23.06 | 23.60 | 23.06 | 23.46 | 101,848 | -0.02(-0.09%) |
Nov 22, 2021 | 23.96 | 24.24 | 23.48 | 23.48 | 90,500 | -0.30(-1.26%) |
Nov 19, 2021 | 23.94 | 24.22 | 23.74 | 23.78 | 87,941 | -0.27(-1.12%) |
Nov 18, 2021 | 23.93 | 24.08 | 23.92 | 24.05 | 141,041 | +0.11(+0.46%) |
Nov 17, 2021 | 24.37 | 24.52 | 23.84 | 23.94 | 105,125 | -0.53(-2.17%) |
Nov 16, 2021 | 24.18 | 24.61 | 24.05 | 24.47 | 130,145 | +0.29(+1.20%) |
Nov 15, 2021 | 24.90 | 24.90 | 23.93 | 24.18 | 381,349 | -0.80(-3.20%) |
Nov 12, 2021 | 25.00 | 25.15 | 24.56 | 24.98 | 116,754 | -0.02(-0.08%) |
Nov 11, 2021 | 23.00 | 25.63 | 23.00 | 25.00 | 242,074 | +2.47(+10.96%) |
Nov 10, 2021 | 22.60 | 22.53 | 94,794 | -0.15(-0.66%) | ||
Nov 09, 2021 | 22.89 | 23.03 | 22.62 | 22.68 | 86,955 | -0.20(-0.87%) |
Nov 08, 2021 | 23.35 | 23.40 | 22.75 | 22.88 | 114,516 | -0.23(-1.00%) |
Nov 05, 2021 | 23.29 | 23.49 | 22.93 | 23.11 | 138,929 | +0.12(+0.52%) |
Nov 04, 2021 | 23.31 | 23.31 | 22.64 | 22.99 | 98,776 | -0.14(-0.61%) |
Nov 03, 2021 | 22.93 | 23.29 | 22.81 | 23.13 | 163,776 | +0.12(+0.52%) |
Nov 02, 2021 | 22.61 | 23.87 | 22.51 | 23.01 | 169,360 | +0.60(+2.68%) |