Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.89 | 23.68 | 23.66 | 167,894 | +0.45(+1.96%) | |
Jan 28, 2022 | 22.91 | 23.21 | 22.54 | 23.21 | 107,061 | +0.25(+1.08%) |
Jan 27, 2022 | 23.21 | 23.75 | 22.73 | 22.96 | 119,146 | -0.39(-1.65%) |
Jan 26, 2022 | 24.01 | 24.28 | 23.23 | 23.35 | 123,929 | -0.39(-1.62%) |
Jan 25, 2022 | 23.79 | 23.95 | 23.21 | 23.73 | 141,135 | -0.38(-1.56%) |
Jan 24, 2022 | 23.19 | 24.28 | 23.09 | 24.11 | 247,473 | +0.66(+2.82%) |
Jan 21, 2022 | 23.42 | 24.14 | 23.24 | 23.45 | 235,563 | +0.07(+0.30%) |
Jan 20, 2022 | 23.79 | 24.19 | 23.23 | 23.38 | 130,883 | -0.20(-0.84%) |
Jan 19, 2022 | 24.31 | 24.36 | 23.49 | 23.57 | 176,146 | -0.84(-3.44%) |
Jan 18, 2022 | 25.04 | 25.07 | 24.29 | 24.41 | 169,005 | -0.78(-3.10%) |
Jan 14, 2022 | 25.19 | 0 | +0.26(+1.03%) | |||
Jan 13, 2022 | 24.75 | 25.16 | 24.75 | 24.94 | 86,788 | +0.23(+0.92%) |
Jan 12, 2022 | 25.12 | 25.27 | 24.69 | 24.71 | 148,092 | -0.26(-1.03%) |
Jan 11, 2022 | 25.24 | 25.24 | 24.54 | 24.97 | 141,940 | -0.13(-0.51%) |
Jan 10, 2022 | 25.30 | 25.30 | 24.71 | 25.09 | 164,440 | +0.00(+0.00%) |
Jan 07, 2022 | 24.86 | 25.25 | 24.86 | 25.09 | 84,300 | +0.19(+0.75%) |
Jan 06, 2022 | 24.75 | 25.10 | 24.49 | 24.91 | 157,993 | +0.22(+0.88%) |
Jan 05, 2022 | 25.05 | 25.33 | 24.60 | 24.69 | 113,066 | -0.37(-1.46%) |
Jan 04, 2022 | 24.84 | 25.35 | 24.78 | 25.06 | 134,865 | +0.29(+1.16%) |
Jan 03, 2022 | 25.05 | 25.54 | 24.63 | 24.77 | 125,890 | -0.22(-0.87%) |
Dec 31, 2021 | 24.54 | 25.09 | 24.54 | 24.99 | 119,736 | +0.23(+0.92%) |
Dec 30, 2021 | 24.68 | 24.96 | 24.64 | 24.76 | 186,331 | +0.07(+0.28%) |
Dec 29, 2021 | 24.80 | 24.93 | 24.61 | 24.69 | 110,730 | -0.12(-0.48%) |
Dec 28, 2021 | 24.46 | 24.87 | 24.46 | 24.81 | 111,070 | +0.21(+0.84%) |
Dec 27, 2021 | 24.13 | 24.68 | 23.94 | 24.60 | 130,273 | +0.54(+2.26%) |
Dec 23, 2021 | 23.70 | 24.12 | 23.70 | 24.06 | 135,124 | +0.48(+2.05%) |
Dec 22, 2021 | 23.22 | 23.58 | 22.94 | 23.57 | 173,626 | +0.32(+1.36%) |
Dec 21, 2021 | 23.22 | 23.89 | 23.12 | 23.26 | 171,642 | +0.28(+1.20%) |
Dec 20, 2021 | 23.45 | 23.70 | 22.14 | 22.98 | 348,615 | -1.03(-4.31%) |
Dec 17, 2021 | 24.22 | 24.43 | 23.81 | 24.02 | 915,791 | -0.38(-1.57%) |
Dec 16, 2021 | 24.54 | 25.05 | 24.16 | 24.40 | 294,651 | -0.07(-0.28%) |
Dec 15, 2021 | 24.36 | 25.03 | 23.83 | 24.47 | 633,553 | +0.12(+0.49%) |
Dec 14, 2021 | 23.86 | 24.46 | 23.83 | 24.35 | 247,269 | +0.54(+2.28%) |
Dec 13, 2021 | 23.39 | 24.09 | 23.35 | 23.81 | 226,586 | +0.18(+0.75%) |
Dec 10, 2021 | 23.39 | 23.68 | 23.29 | 23.63 | 148,759 | +0.31(+1.31%) |
Dec 09, 2021 | 23.30 | 23.45 | 23.12 | 23.33 | 144,725 | -0.22(-0.92%) |
Dec 08, 2021 | 23.06 | 23.60 | 22.99 | 23.54 | 288,185 | +0.52(+2.27%) |
Dec 07, 2021 | 23.40 | 23.41 | 22.91 | 23.02 | 179,914 | -0.18(-0.76%) |
Dec 06, 2021 | 22.91 | 23.48 | 22.77 | 23.20 | 153,507 | +0.68(+3.02%) |
Dec 03, 2021 | 23.01 | 23.04 | 22.35 | 22.52 | 165,853 | -0.55(-2.39%) |
Dec 02, 2021 | 22.70 | 23.35 | 22.53 | 23.07 | 270,426 | +0.45(+2.00%) |
Dec 01, 2021 | 23.03 | 23.52 | 22.59 | 22.62 | 171,781 | -0.05(-0.22%) |
Nov 30, 2021 | 22.50 | 22.78 | 22.34 | 22.67 | 285,569 | -0.10(-0.43%) |
Nov 29, 2021 | 23.78 | 23.78 | 22.64 | 22.76 | 236,636 | -0.70(-2.98%) |
Nov 26, 2021 | 23.18 | 23.47 | 22.32 | 23.46 | 178,283 | -0.42(-1.77%) |
Nov 24, 2021 | 24.42 | 24.42 | 23.82 | 23.89 | 149,552 | -0.72(-2.92%) |
Nov 23, 2021 | 24.04 | 24.77 | 23.67 | 24.61 | 146,343 | +0.76(+3.18%) |
Nov 22, 2021 | 23.57 | 24.11 | 23.17 | 23.85 | 339,038 | +0.55(+2.37%) |
Nov 19, 2021 | 23.56 | 23.73 | 23.29 | 23.30 | 240,392 | -0.54(-2.27%) |
Nov 18, 2021 | 23.80 | 24.02 | 23.83 | 23.84 | 203,027 | +0.12(+0.50%) |
Nov 17, 2021 | 23.88 | 24.05 | 23.34 | 23.72 | 344,849 | -0.32(-1.31%) |
Nov 16, 2021 | 24.44 | 24.51 | 23.71 | 24.04 | 213,240 | -0.41(-1.69%) |
Nov 15, 2021 | 24.64 | 24.77 | 24.39 | 24.45 | 299,627 | -0.17(-0.68%) |
Nov 12, 2021 | 24.73 | 24.75 | 24.35 | 24.62 | 153,738 | -0.07(-0.28%) |
Nov 11, 2021 | 24.72 | 25.05 | 24.61 | 24.69 | 141,709 | -0.06(-0.24%) |
Nov 10, 2021 | 24.80 | 24.75 | 173,169 | -0.15(-0.59%) | ||
Nov 09, 2021 | 25.45 | 25.45 | 24.24 | 24.89 | 408,116 | -0.54(-2.13%) |
Nov 08, 2021 | 25.30 | 25.68 | 25.25 | 25.44 | 151,725 | +0.31(+1.22%) |
Nov 05, 2021 | 24.93 | 25.78 | 24.93 | 25.13 | 197,497 | +0.50(+2.04%) |
Nov 04, 2021 | 25.13 | 25.15 | 24.42 | 24.63 | 298,015 | -0.50(-2.00%) |
Nov 03, 2021 | 24.15 | 25.14 | 23.96 | 25.13 | 221,170 | +0.98(+4.04%) |
Nov 02, 2021 | 23.60 | 24.28 | 23.46 | 24.15 | 213,298 | +0.57(+2.42%) |