Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.61 | 21.51 | 697,609 | +0.72(+3.46%) | ||
Jan 28, 2022 | 19.73 | 20.79 | 19.39 | 20.79 | 454,039 | +1.15(+5.86%) |
Jan 27, 2022 | 20.87 | 21.79 | 19.62 | 19.64 | 413,938 | -1.07(-5.17%) |
Jan 26, 2022 | 20.87 | 21.32 | 20.45 | 20.71 | 293,920 | +0.08(+0.39%) |
Jan 25, 2022 | 20.94 | 21.15 | 20.28 | 20.63 | 485,020 | -0.49(-2.32%) |
Jan 24, 2022 | 20.21 | 21.15 | 19.66 | 21.12 | 1,192,048 | +0.52(+2.52%) |
Jan 21, 2022 | 20.67 | 20.99 | 20.35 | 20.60 | 303,605 | -0.10(-0.48%) |
Jan 20, 2022 | 21.01 | 21.50 | 20.68 | 20.70 | 278,129 | -0.15(-0.72%) |
Jan 19, 2022 | 20.94 | 20.94 | 20.64 | 20.85 | 280,945 | -0.05(-0.24%) |
Jan 18, 2022 | 21.52 | 21.52 | 20.86 | 20.90 | 304,448 | -0.86(-3.95%) |
Jan 14, 2022 | 21.76 | 0 | +0.47(+2.21%) | |||
Jan 13, 2022 | 22.33 | 22.45 | 21.23 | 21.29 | 531,067 | -0.99(-4.44%) |
Jan 12, 2022 | 22.44 | 22.68 | 22.08 | 22.28 | 348,322 | -0.22(-0.98%) |
Jan 11, 2022 | 23.05 | 23.05 | 21.75 | 22.50 | 961,853 | +0.85(+3.93%) |
Jan 10, 2022 | 21.60 | 21.67 | 20.80 | 21.65 | 591,867 | +0.05(+0.23%) |
Jan 07, 2022 | 21.93 | 22.40 | 21.48 | 21.60 | 265,747 | -0.68(-3.05%) |
Jan 06, 2022 | 22.21 | 22.62 | 21.93 | 22.28 | 272,428 | +0.12(+0.54%) |
Jan 05, 2022 | 22.82 | 23.05 | 22.11 | 22.16 | 327,843 | -0.75(-3.27%) |
Jan 04, 2022 | 23.33 | 23.42 | 22.37 | 22.91 | 552,823 | -0.36(-1.55%) |
Jan 03, 2022 | 23.54 | 23.83 | 23.05 | 23.27 | 403,358 | -0.28(-1.19%) |
Dec 31, 2021 | 23.19 | 23.99 | 23.04 | 23.55 | 421,856 | +0.28(+1.20%) |
Dec 30, 2021 | 23.42 | 23.77 | 23.23 | 23.27 | 317,610 | -0.08(-0.34%) |
Dec 29, 2021 | 23.30 | 23.43 | 22.95 | 23.35 | 294,058 | -0.01(-0.04%) |
Dec 28, 2021 | 23.12 | 23.60 | 23.12 | 23.36 | 348,465 | +0.22(+0.95%) |
Dec 27, 2021 | 23.62 | 23.75 | 23.03 | 23.14 | 765,893 | -0.43(-1.82%) |
Dec 23, 2021 | 23.14 | 23.94 | 22.84 | 23.57 | 564,068 | +0.41(+1.77%) |
Dec 22, 2021 | 23.08 | 23.49 | 23.03 | 23.16 | 365,123 | -0.01(-0.04%) |
Dec 21, 2021 | 21.97 | 23.38 | 21.97 | 23.17 | 537,458 | +1.00(+4.51%) |
Dec 20, 2021 | 21.85 | 22.67 | 21.59 | 22.17 | 509,290 | +0.06(+0.27%) |
Dec 17, 2021 | 20.93 | 22.34 | 20.68 | 22.11 | 1,066,375 | +1.08(+5.14%) |
Dec 16, 2021 | 21.76 | 21.99 | 20.92 | 21.03 | 408,149 | -0.65(-3.00%) |
Dec 15, 2021 | 21.53 | 22.17 | 21.16 | 21.68 | 450,281 | +0.24(+1.12%) |
Dec 14, 2021 | 21.91 | 21.91 | 21.20 | 21.44 | 722,354 | -0.74(-3.34%) |
Dec 13, 2021 | 21.61 | 22.27 | 21.61 | 22.18 | 702,537 | +0.55(+2.54%) |
Dec 10, 2021 | 22.15 | 22.43 | 21.52 | 21.63 | 476,973 | -0.45(-2.04%) |
Dec 09, 2021 | 22.45 | 22.64 | 22.07 | 22.08 | 560,706 | -0.51(-2.26%) |
Dec 08, 2021 | 22.63 | 22.85 | 21.99 | 22.59 | 634,251 | +0.05(+0.22%) |
Dec 07, 2021 | 21.91 | 22.72 | 21.91 | 22.54 | 587,007 | +0.88(+4.06%) |
Dec 06, 2021 | 20.93 | 21.79 | 20.78 | 21.66 | 655,317 | +0.77(+3.69%) |
Dec 03, 2021 | 21.03 | 21.10 | 20.50 | 20.89 | 602,646 | -0.07(-0.33%) |
Dec 02, 2021 | 20.66 | 21.41 | 20.50 | 20.96 | 437,729 | +0.23(+1.11%) |
Dec 01, 2021 | 21.54 | 21.84 | 20.48 | 20.73 | 1,232,402 | -0.61(-2.86%) |
Nov 30, 2021 | 21.37 | 21.70 | 20.87 | 21.34 | 816,372 | -0.15(-0.70%) |
Nov 29, 2021 | 21.82 | 21.89 | 21.46 | 21.49 | 778,946 | -0.19(-0.88%) |
Nov 26, 2021 | 21.46 | 22.00 | 21.42 | 21.68 | 360,805 | -0.23(-1.05%) |
Nov 24, 2021 | 21.64 | 21.92 | 21.18 | 21.91 | 657,454 | +0.10(+0.46%) |
Nov 23, 2021 | 21.84 | 22.42 | 21.84 | 21.81 | 805,778 | -0.16(-0.73%) |
Nov 22, 2021 | 22.70 | 22.70 | 21.95 | 21.97 | 1,408,228 | -0.57(-2.53%) |
Nov 19, 2021 | 22.53 | 22.83 | 22.42 | 22.54 | 708,095 | -0.04(-0.18%) |
Nov 18, 2021 | 23.29 | 22.62 | 22.36 | 22.58 | 562,733 | -0.63(-2.71%) |
Nov 17, 2021 | 23.63 | 23.85 | 22.98 | 23.21 | 1,074,719 | -0.47(-1.98%) |
Nov 16, 2021 | 23.42 | 23.99 | 23.30 | 23.68 | 1,041,330 | +0.34(+1.46%) |
Nov 15, 2021 | 23.26 | 23.94 | 23.08 | 23.34 | 1,339,938 | +0.28(+1.21%) |
Nov 12, 2021 | 23.03 | 23.45 | 22.78 | 23.06 | 942,079 | +0.31(+1.36%) |
Nov 11, 2021 | 24.02 | 24.31 | 22.52 | 22.75 | 5,480,814 | -1.37(-5.68%) |
Nov 10, 2021 | 25.76 | 24.12 | 3,651,356 | -2.92(-10.80%) | ||
Nov 09, 2021 | 27.17 | 27.37 | 27.02 | 27.04 | 719,045 | -0.24(-0.88%) |
Nov 08, 2021 | 27.00 | 27.36 | 26.71 | 27.28 | 609,344 | +0.32(+1.19%) |
Nov 05, 2021 | 26.70 | 27.08 | 26.68 | 26.96 | 439,359 | +0.34(+1.28%) |
Nov 04, 2021 | 26.83 | 27.38 | 26.39 | 26.62 | 280,644 | -0.25(-0.93%) |
Nov 03, 2021 | 26.03 | 27.01 | 25.17 | 26.87 | 449,973 | +0.91(+3.51%) |
Nov 02, 2021 | 25.60 | 26.13 | 25.11 | 25.96 | 793,948 | +0.51(+2.00%) |