Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.48 | 20.54 | 20.50 | 647,949 | +2.17(+11.84%) | |
Jan 28, 2022 | 17.70 | 18.37 | 17.08 | 18.33 | 681,701 | +0.64(+3.62%) |
Jan 27, 2022 | 18.85 | 19.15 | 17.66 | 17.69 | 594,282 | -0.84(-4.53%) |
Jan 26, 2022 | 19.00 | 19.44 | 18.20 | 18.53 | 528,989 | +0.19(+1.04%) |
Jan 25, 2022 | 18.20 | 18.60 | 17.63 | 18.34 | 611,284 | -0.12(-0.65%) |
Jan 24, 2022 | 17.94 | 18.46 | 16.90 | 18.46 | 1,170,548 | -0.20(-1.07%) |
Jan 21, 2022 | 19.01 | 19.40 | 18.28 | 18.66 | 792,550 | -0.71(-3.67%) |
Jan 20, 2022 | 19.87 | 20.37 | 19.30 | 19.37 | 374,597 | -0.16(-0.82%) |
Jan 19, 2022 | 20.10 | 20.32 | 19.45 | 19.53 | 395,763 | -0.50(-2.50%) |
Jan 18, 2022 | 20.46 | 20.61 | 19.78 | 20.03 | 501,504 | -0.73(-3.52%) |
Jan 14, 2022 | 20.76 | 0 | -0.05(-0.24%) | |||
Jan 13, 2022 | 21.27 | 21.68 | 20.74 | 20.81 | 608,396 | -0.21(-1.00%) |
Jan 12, 2022 | 21.64 | 21.99 | 20.77 | 21.02 | 425,317 | -0.25(-1.18%) |
Jan 11, 2022 | 21.13 | 21.42 | 20.86 | 21.27 | 413,863 | +0.19(+0.90%) |
Jan 10, 2022 | 21.05 | 21.19 | 20.50 | 21.08 | 704,936 | -0.41(-1.91%) |
Jan 07, 2022 | 21.75 | 22.23 | 21.27 | 21.49 | 476,684 | -0.49(-2.23%) |
Jan 06, 2022 | 21.82 | 22.42 | 21.50 | 21.98 | 440,639 | +0.16(+0.73%) |
Jan 05, 2022 | 23.39 | 23.49 | 21.63 | 21.82 | 632,157 | -1.71(-7.27%) |
Jan 04, 2022 | 23.97 | 23.97 | 22.64 | 23.53 | 491,072 | -0.46(-1.92%) |
Jan 03, 2022 | 24.49 | 24.69 | 23.41 | 23.99 | 403,481 | -0.06(-0.25%) |
Dec 31, 2021 | 24.01 | 24.30 | 23.72 | 24.05 | 245,785 | +0.10(+0.42%) |
Dec 30, 2021 | 23.85 | 24.70 | 23.67 | 23.95 | 487,232 | +0.63(+2.70%) |
Dec 29, 2021 | 23.53 | 23.80 | 23.14 | 23.32 | 372,795 | -0.57(-2.39%) |
Dec 28, 2021 | 24.78 | 24.78 | 23.70 | 23.89 | 445,637 | -0.88(-3.55%) |
Dec 27, 2021 | 24.32 | 25.19 | 24.01 | 24.77 | 816,964 | +0.87(+3.64%) |
Dec 23, 2021 | 23.64 | 24.05 | 23.03 | 23.90 | 603,713 | +0.36(+1.53%) |
Dec 22, 2021 | 22.74 | 23.55 | 22.54 | 23.54 | 480,869 | +0.82(+3.61%) |
Dec 21, 2021 | 22.20 | 22.73 | 22.09 | 22.72 | 597,993 | +0.83(+3.79%) |
Dec 20, 2021 | 21.46 | 21.93 | 21.20 | 21.89 | 495,226 | -0.15(-0.68%) |
Dec 17, 2021 | 21.18 | 22.29 | 20.72 | 22.04 | 639,661 | +0.49(+2.27%) |
Dec 16, 2021 | 22.70 | 22.96 | 21.53 | 21.55 | 638,090 | -0.77(-3.45%) |
Dec 15, 2021 | 21.96 | 22.48 | 21.45 | 22.32 | 977,196 | +0.44(+2.01%) |
Dec 14, 2021 | 21.88 | 22.19 | 21.24 | 21.88 | 1,205,829 | -0.14(-0.64%) |
Dec 13, 2021 | 22.65 | 23.04 | 21.95 | 22.02 | 1,319,819 | -0.52(-2.31%) |
Dec 10, 2021 | 22.77 | 22.91 | 21.80 | 22.54 | 1,600,154 | +0.08(+0.36%) |
Dec 09, 2021 | 22.55 | 23.01 | 21.98 | 22.46 | 5,378,400 | -2.00(-8.18%) |
Dec 08, 2021 | 24.25 | 24.76 | 23.62 | 24.46 | 351,737 | +0.14(+0.58%) |
Dec 07, 2021 | 23.99 | 24.84 | 23.99 | 24.32 | 693,804 | +1.34(+5.83%) |
Dec 06, 2021 | 22.59 | 23.11 | 21.77 | 22.98 | 449,223 | +0.11(+0.48%) |
Dec 03, 2021 | 23.80 | 23.80 | 22.04 | 22.87 | 493,454 | -0.72(-3.05%) |
Dec 02, 2021 | 23.36 | 23.87 | 22.81 | 23.59 | 387,511 | -0.02(-0.08%) |
Dec 01, 2021 | 24.72 | 25.26 | 23.27 | 23.61 | 673,574 | -0.54(-2.24%) |
Nov 30, 2021 | 24.76 | 25.24 | 23.25 | 24.15 | 719,443 | -1.02(-4.05%) |
Nov 29, 2021 | 25.96 | 25.98 | 24.50 | 25.17 | 699,535 | +0.67(+2.73%) |
Nov 26, 2021 | 24.68 | 24.68 | 23.31 | 24.50 | 527,161 | -0.69(-2.74%) |
Nov 24, 2021 | 24.79 | 25.64 | 24.40 | 25.19 | 426,331 | +0.03(+0.12%) |
Nov 23, 2021 | 25.18 | 26.08 | 24.62 | 25.16 | 571,300 | +0.02(+0.08%) |
Nov 22, 2021 | 26.51 | 26.68 | 24.19 | 25.14 | 836,372 | -0.54(-2.10%) |
Nov 19, 2021 | 25.80 | 25.91 | 24.91 | 25.68 | 473,157 | -0.24(-0.93%) |
Nov 18, 2021 | 27.25 | 26.13 | 25.86 | 25.92 | 694,992 | -1.06(-3.93%) |
Nov 17, 2021 | 27.80 | 28.17 | 26.86 | 26.98 | 672,496 | -0.70(-2.53%) |
Nov 16, 2021 | 29.50 | 29.66 | 27.06 | 27.68 | 1,241,088 | -2.29(-7.64%) |
Nov 15, 2021 | 30.84 | 33.09 | 29.57 | 29.97 | 2,048,721 | -0.03(-0.10%) |
Nov 12, 2021 | 29.92 | 30.15 | 28.74 | 30.00 | 441,837 | +0.23(+0.77%) |
Nov 11, 2021 | 29.13 | 30.51 | 28.90 | 29.77 | 629,799 | +0.94(+3.26%) |
Nov 10, 2021 | 28.99 | 28.83 | 790,313 | -0.49(-1.67%) | ||
Nov 09, 2021 | 29.59 | 29.86 | 28.14 | 29.32 | 600,854 | +0.06(+0.21%) |
Nov 08, 2021 | 29.05 | 30.93 | 28.84 | 29.26 | 1,418,316 | +0.62(+2.16%) |
Nov 05, 2021 | 28.93 | 29.74 | 27.94 | 28.64 | 594,343 | -0.11(-0.38%) |
Nov 04, 2021 | 29.10 | 30.48 | 28.39 | 28.75 | 818,156 | +0.11(+0.38%) |
Nov 03, 2021 | 28.42 | 29.42 | 27.73 | 28.64 | 670,407 | +0.04(+0.14%) |
Nov 02, 2021 | 29.94 | 30.21 | 28.14 | 28.60 | 1,167,580 | -1.17(-3.93%) |