Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.89 | 23.62 | 23.60 | 642,512 | +0.50(+2.16%) | |
Jan 28, 2022 | 22.23 | 23.11 | 21.90 | 23.10 | 527,849 | +0.54(+2.39%) |
Jan 27, 2022 | 23.62 | 23.94 | 22.42 | 22.56 | 855,005 | -0.77(-3.30%) |
Jan 26, 2022 | 25.08 | 25.17 | 23.19 | 23.33 | 743,792 | -1.40(-5.66%) |
Jan 25, 2022 | 24.69 | 25.06 | 24.14 | 24.73 | 532,111 | -0.44(-1.75%) |
Jan 24, 2022 | 23.39 | 25.32 | 23.05 | 25.17 | 1,012,533 | +1.31(+5.49%) |
Jan 21, 2022 | 24.11 | 24.92 | 23.81 | 23.86 | 852,797 | -0.39(-1.61%) |
Jan 20, 2022 | 24.35 | 25.35 | 24.15 | 24.25 | 1,018,988 | +0.42(+1.76%) |
Jan 19, 2022 | 24.49 | 24.76 | 23.83 | 23.83 | 771,562 | -0.91(-3.68%) |
Jan 18, 2022 | 25.11 | 25.23 | 24.66 | 24.74 | 679,183 | -0.84(-3.28%) |
Jan 14, 2022 | 25.58 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 25.75 | 26.10 | 25.44 | 25.57 | 279,980 | +0.04(+0.16%) |
Jan 12, 2022 | 25.45 | 25.82 | 25.29 | 25.53 | 365,200 | +0.10(+0.39%) |
Jan 11, 2022 | 25.00 | 25.50 | 24.56 | 25.43 | 425,311 | +0.52(+2.09%) |
Jan 10, 2022 | 24.78 | 24.94 | 24.29 | 24.91 | 468,108 | -0.07(-0.28%) |
Jan 07, 2022 | 26.03 | 26.16 | 24.98 | 24.98 | 403,829 | -1.15(-4.40%) |
Jan 06, 2022 | 26.50 | 26.61 | 26.05 | 26.13 | 394,390 | -0.13(-0.50%) |
Jan 05, 2022 | 27.40 | 27.59 | 26.25 | 26.26 | 548,486 | -1.04(-3.81%) |
Jan 04, 2022 | 26.55 | 27.41 | 26.55 | 27.30 | 542,270 | +0.90(+3.41%) |
Jan 03, 2022 | 26.52 | 26.93 | 26.14 | 26.40 | 557,969 | +0.04(+0.15%) |
Dec 31, 2021 | 25.96 | 26.56 | 25.96 | 26.36 | 285,403 | +0.27(+1.03%) |
Dec 30, 2021 | 26.41 | 26.77 | 26.09 | 26.09 | 330,410 | -0.25(-0.95%) |
Dec 29, 2021 | 26.05 | 26.46 | 26.02 | 26.34 | 436,836 | +0.34(+1.31%) |
Dec 28, 2021 | 25.84 | 26.30 | 25.84 | 26.00 | 403,403 | +0.07(+0.27%) |
Dec 27, 2021 | 25.64 | 25.99 | 25.33 | 25.93 | 447,182 | +0.44(+1.73%) |
Dec 23, 2021 | 25.38 | 25.77 | 25.38 | 25.49 | 711,058 | +0.30(+1.19%) |
Dec 22, 2021 | 24.89 | 25.53 | 24.69 | 25.19 | 808,374 | +0.35(+1.41%) |
Dec 21, 2021 | 23.75 | 24.84 | 23.64 | 24.84 | 766,381 | +1.45(+6.20%) |
Dec 20, 2021 | 23.87 | 24.09 | 22.90 | 23.39 | 948,320 | -1.03(-4.22%) |
Dec 17, 2021 | 24.82 | 25.14 | 24.32 | 24.42 | 1,467,283 | -0.65(-2.59%) |
Dec 16, 2021 | 25.39 | 25.76 | 24.93 | 25.07 | 706,706 | +0.09(+0.36%) |
Dec 15, 2021 | 24.93 | 25.15 | 24.30 | 24.98 | 915,780 | -0.13(-0.52%) |
Dec 14, 2021 | 25.18 | 25.65 | 25.02 | 25.11 | 522,134 | -0.15(-0.59%) |
Dec 13, 2021 | 25.51 | 25.67 | 24.98 | 25.26 | 661,993 | -0.51(-1.98%) |
Dec 10, 2021 | 26.44 | 26.47 | 25.62 | 25.77 | 378,458 | -0.41(-1.57%) |
Dec 09, 2021 | 26.57 | 26.68 | 26.16 | 26.18 | 615,559 | -0.72(-2.68%) |
Dec 08, 2021 | 27.07 | 27.20 | 26.70 | 26.90 | 702,941 | +0.07(+0.26%) |
Dec 07, 2021 | 26.28 | 26.95 | 26.07 | 26.83 | 895,357 | +1.01(+3.91%) |
Dec 06, 2021 | 25.74 | 26.40 | 25.59 | 25.82 | 810,458 | +0.49(+1.93%) |
Dec 03, 2021 | 25.64 | 25.88 | 25.20 | 25.33 | 1,032,135 | -0.29(-1.13%) |
Dec 02, 2021 | 24.46 | 25.75 | 24.46 | 25.62 | 493,537 | +1.35(+5.56%) |
Dec 01, 2021 | 25.00 | 25.66 | 24.27 | 24.27 | 690,257 | +0.04(+0.17%) |
Nov 30, 2021 | 24.79 | 24.95 | 24.14 | 24.23 | 1,235,211 | -0.88(-3.50%) |
Nov 29, 2021 | 25.57 | 25.64 | 24.74 | 25.11 | 849,887 | -0.04(-0.16%) |
Nov 26, 2021 | 25.00 | 25.53 | 24.48 | 25.15 | 627,492 | -0.91(-3.49%) |
Nov 24, 2021 | 25.95 | 26.31 | 25.92 | 26.06 | 372,329 | -0.17(-0.65%) |
Nov 23, 2021 | 25.86 | 26.30 | 25.68 | 26.23 | 564,944 | +0.29(+1.12%) |
Nov 22, 2021 | 25.60 | 26.09 | 25.34 | 25.94 | 829,562 | +0.66(+2.61%) |
Nov 19, 2021 | 25.50 | 26.26 | 25.21 | 25.28 | 1,029,646 | -0.59(-2.28%) |
Nov 18, 2021 | 26.57 | 25.95 | 25.70 | 25.87 | 1,046,014 | -0.63(-2.38%) |
Nov 17, 2021 | 26.68 | 26.81 | 26.12 | 26.50 | 587,727 | -0.20(-0.75%) |
Nov 16, 2021 | 26.55 | 26.98 | 26.32 | 26.70 | 390,743 | +0.14(+0.53%) |
Nov 15, 2021 | 26.98 | 27.14 | 26.42 | 26.56 | 502,825 | -0.08(-0.30%) |
Nov 12, 2021 | 26.24 | 26.75 | 26.24 | 26.64 | 672,272 | +0.58(+2.23%) |
Nov 11, 2021 | 26.62 | 26.78 | 25.93 | 26.06 | 642,615 | -0.33(-1.25%) |
Nov 10, 2021 | 26.80 | 26.28 | 26.39 | 560,256 | -0.51(-1.90%) | |
Nov 09, 2021 | 27.27 | 27.44 | 26.80 | 26.90 | 879,312 | -0.38(-1.39%) |
Nov 08, 2021 | 27.56 | 28.00 | 27.11 | 27.28 | 632,764 | +0.02(+0.07%) |
Nov 05, 2021 | 27.20 | 27.74 | 27.03 | 27.26 | 697,414 | +0.51(+1.91%) |
Nov 04, 2021 | 26.74 | 27.35 | 26.54 | 26.75 | 623,923 | +0.22(+0.83%) |
Nov 03, 2021 | 25.69 | 26.90 | 25.69 | 26.53 | 623,438 | +0.69(+2.67%) |
Nov 02, 2021 | 27.25 | 27.25 | 25.76 | 25.84 | 551,229 | -1.53(-5.59%) |