Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.65 | 21.95 | 21.87 | 61,170 | +0.35(+1.64%) | |
Jan 28, 2022 | 21.53 | 21.71 | 21.25 | 21.51 | 24,033 | -0.14(-0.64%) |
Jan 27, 2022 | 21.65 | 21.85 | 21.64 | 21.65 | 33,860 | -0.16(-0.71%) |
Jan 26, 2022 | 22.03 | 22.03 | 21.59 | 21.81 | 50,789 | +0.12(+0.57%) |
Jan 25, 2022 | 21.38 | 21.84 | 21.15 | 21.69 | 57,245 | +0.27(+1.26%) |
Jan 24, 2022 | 21.41 | 21.51 | 21.12 | 21.42 | 85,096 | -0.16(-0.76%) |
Jan 21, 2022 | 21.62 | 22.05 | 21.43 | 21.58 | 101,409 | +0.20(+0.92%) |
Jan 20, 2022 | 21.92 | 22.10 | 21.38 | 21.38 | 29,442 | -0.53(-2.43%) |
Jan 19, 2022 | 22.15 | 22.24 | 21.85 | 21.92 | 28,230 | -0.26(-1.18%) |
Jan 18, 2022 | 22.30 | 22.30 | 21.95 | 22.18 | 45,012 | -0.10(-0.44%) |
Jan 14, 2022 | 22.28 | 0 | +0.02(+0.11%) | |||
Jan 13, 2022 | 21.77 | 22.41 | 21.77 | 22.25 | 63,721 | +0.50(+2.30%) |
Jan 12, 2022 | 22.31 | 22.31 | 21.74 | 21.75 | 28,901 | -0.52(-2.32%) |
Jan 11, 2022 | 22.37 | 22.45 | 22.13 | 22.27 | 67,561 | -0.02(-0.11%) |
Jan 10, 2022 | 21.92 | 22.29 | 21.78 | 22.29 | 90,179 | +0.49(+2.25%) |
Jan 07, 2022 | 21.47 | 21.86 | 21.42 | 21.80 | 65,667 | +0.47(+2.19%) |
Jan 06, 2022 | 21.07 | 21.43 | 21.07 | 21.33 | 35,640 | +0.25(+1.17%) |
Jan 05, 2022 | 21.30 | 21.52 | 21.09 | 21.09 | 67,701 | -0.10(-0.46%) |
Jan 04, 2022 | 21.12 | 21.42 | 20.92 | 21.19 | 68,894 | +0.04(+0.19%) |
Jan 03, 2022 | 21.45 | 21.73 | 21.15 | 21.15 | 111,126 | -0.86(-3.91%) |
Dec 31, 2021 | 21.22 | 22.10 | 21.22 | 22.01 | 470,643 | +0.78(+3.67%) |
Dec 30, 2021 | 21.19 | 21.43 | 20.92 | 21.23 | 204,808 | +0.04(+0.19%) |
Dec 29, 2021 | 21.34 | 21.42 | 21.19 | 21.19 | 142,169 | -0.14(-0.65%) |
Dec 28, 2021 | 20.75 | 21.36 | 20.74 | 21.33 | 159,548 | +0.65(+3.13%) |
Dec 27, 2021 | 20.29 | 20.74 | 20.29 | 20.68 | 57,530 | +0.31(+1.53%) |
Dec 23, 2021 | 20.15 | 20.40 | 20.14 | 20.37 | 34,921 | +0.33(+1.64%) |
Dec 22, 2021 | 19.66 | 20.24 | 19.59 | 20.04 | 54,280 | +0.37(+1.87%) |
Dec 21, 2021 | 19.54 | 19.78 | 19.54 | 19.67 | 65,731 | +0.13(+0.67%) |
Dec 20, 2021 | 19.71 | 19.71 | 19.12 | 19.54 | 64,699 | -0.17(-0.87%) |
Dec 17, 2021 | 19.85 | 19.91 | 19.57 | 19.71 | 63,344 | -0.03(-0.17%) |
Dec 16, 2021 | 19.87 | 19.89 | 19.63 | 19.75 | 36,799 | +0.25(+1.26%) |
Dec 15, 2021 | 19.01 | 19.66 | 19.01 | 19.50 | 55,373 | +0.35(+1.84%) |
Dec 14, 2021 | 18.93 | 19.34 | 18.93 | 19.15 | 27,073 | -0.11(-0.55%) |
Dec 13, 2021 | 19.63 | 19.66 | 19.25 | 19.25 | 51,718 | -0.45(-2.29%) |
Dec 10, 2021 | 19.58 | 19.74 | 19.47 | 19.70 | 21,313 | +0.15(+0.75%) |
Dec 09, 2021 | 19.52 | 19.58 | 19.46 | 19.56 | 296,979 | -0.03(-0.17%) |
Dec 08, 2021 | 19.56 | 19.70 | 19.47 | 19.59 | 28,363 | +0.12(+0.63%) |
Dec 07, 2021 | 19.41 | 19.62 | 19.41 | 19.47 | 22,956 | +0.16(+0.81%) |
Dec 06, 2021 | 19.28 | 19.52 | 19.28 | 19.31 | 52,225 | +0.07(+0.38%) |
Dec 03, 2021 | 19.13 | 19.35 | 19.07 | 19.24 | 54,644 | +0.11(+0.56%) |
Dec 02, 2021 | 18.68 | 19.20 | 18.61 | 19.13 | 52,721 | +0.52(+2.82%) |
Dec 01, 2021 | 19.11 | 19.36 | 18.58 | 18.61 | 71,512 | -0.36(-1.90%) |
Nov 30, 2021 | 19.70 | 19.75 | 18.75 | 18.97 | 150,338 | -0.65(-3.30%) |
Nov 29, 2021 | 20.15 | 20.20 | 19.61 | 19.61 | 202,520 | -0.24(-1.20%) |
Nov 26, 2021 | 19.55 | 19.85 | 19.42 | 19.85 | 69,703 | +0.26(+1.34%) |
Nov 24, 2021 | 19.62 | 19.73 | 19.54 | 19.59 | 47,735 | +0.03(+0.17%) |
Nov 23, 2021 | 19.70 | 19.73 | 19.55 | 19.56 | 55,575 | -0.12(-0.62%) |
Nov 22, 2021 | 19.73 | 20.05 | 19.68 | 19.68 | 55,113 | -0.15(-0.74%) |
Nov 19, 2021 | 19.70 | 19.88 | 19.52 | 19.83 | 136,619 | +0.08(+0.41%) |
Nov 18, 2021 | 20.19 | 19.75 | 19.66 | 19.75 | 97,716 | -0.32(-1.59%) |
Nov 17, 2021 | 20.09 | 20.43 | 19.99 | 20.06 | 45,369 | -0.13(-0.65%) |
Nov 16, 2021 | 20.34 | 20.34 | 20.18 | 20.20 | 41,600 | -0.03(-0.16%) |
Nov 15, 2021 | 20.37 | 20.50 | 20.20 | 20.23 | 70,864 | -0.23(-1.12%) |
Nov 12, 2021 | 20.63 | 20.71 | 20.36 | 20.46 | 43,079 | -0.18(-0.87%) |
Nov 11, 2021 | 20.60 | 20.82 | 20.52 | 20.64 | 19,876 | +0.08(+0.40%) |
Nov 10, 2021 | 20.75 | 20.56 | 43,453 | -0.20(-0.94%) | ||
Nov 09, 2021 | 20.77 | 20.86 | 20.61 | 20.75 | 63,183 | -0.13(-0.62%) |
Nov 08, 2021 | 21.04 | 21.04 | 20.75 | 20.88 | 66,338 | +0.01(+0.04%) |
Nov 05, 2021 | 20.85 | 21.10 | 20.85 | 20.87 | 57,454 | +0.16(+0.78%) |
Nov 04, 2021 | 20.76 | 20.82 | 20.33 | 20.71 | 47,291 | -0.08(-0.39%) |
Nov 03, 2021 | 20.62 | 20.90 | 20.61 | 20.79 | 38,736 | +0.06(+0.27%) |
Nov 02, 2021 | 20.87 | 20.87 | 20.11 | 20.74 | 115,506 | -0.15(-0.73%) |