Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.35 | 19.38 | 19.38 | 8,247 | +1.02(+5.58%) | |
Jan 28, 2022 | 17.66 | 18.36 | 17.66 | 18.36 | 3,591 | +0.47(+2.61%) |
Jan 27, 2022 | 18.89 | 18.89 | 17.88 | 17.89 | 7,223 | -0.79(-4.22%) |
Jan 26, 2022 | 19.11 | 19.48 | 18.68 | 18.68 | 2,699 | -0.68(-3.51%) |
Jan 25, 2022 | 19.25 | 19.36 | 18.66 | 19.36 | 19,688 | +0.16(+0.84%) |
Jan 24, 2022 | 18.82 | 19.24 | 18.33 | 19.20 | 9,126 | -0.12(-0.62%) |
Jan 21, 2022 | 19.50 | 19.56 | 19.25 | 19.32 | 3,606 | -0.18(-0.93%) |
Jan 20, 2022 | 20.17 | 20.24 | 19.50 | 19.50 | 3,960 | -0.30(-1.52%) |
Jan 19, 2022 | 20.12 | 20.41 | 19.80 | 19.80 | 2,977 | -0.17(-0.87%) |
Jan 18, 2022 | 20.57 | 20.57 | 19.98 | 19.98 | 105,769 | -0.42(-2.08%) |
Jan 14, 2022 | 20.40 | 0 | -0.52(-2.46%) | |||
Jan 13, 2022 | 21.35 | 21.39 | 20.69 | 20.92 | 5,340 | -0.66(-3.08%) |
Jan 12, 2022 | 21.42 | 21.63 | 21.35 | 21.58 | 1,895 | -0.26(-1.19%) |
Jan 11, 2022 | 21.68 | 22.09 | 21.67 | 21.84 | 12,709 | +0.33(+1.54%) |
Jan 10, 2022 | 21.43 | 21.55 | 21.17 | 21.51 | 4,740 | -0.36(-1.66%) |
Jan 07, 2022 | 22.00 | 22.00 | 21.87 | 21.87 | 1,148 | -0.27(-1.23%) |
Jan 06, 2022 | 22.14 | 22.22 | 21.88 | 22.14 | 5,175 | -0.25(-1.09%) |
Jan 05, 2022 | 23.15 | 23.15 | 22.39 | 22.39 | 2,069 | -0.94(-4.03%) |
Jan 04, 2022 | 23.87 | 23.87 | 23.12 | 23.33 | 8,329 | -0.82(-3.39%) |
Jan 03, 2022 | 24.15 | 24.20 | 23.63 | 24.15 | 4,816 | +0.35(+1.47%) |
Dec 31, 2021 | 24.20 | 24.50 | 23.73 | 23.80 | 16,838 | -0.54(-2.21%) |
Dec 30, 2021 | 23.80 | 24.59 | 23.80 | 24.34 | 9,099 | +0.44(+1.84%) |
Dec 29, 2021 | 25.02 | 25.02 | 23.78 | 23.90 | 5,596 | -0.41(-1.67%) |
Dec 28, 2021 | 23.54 | 24.76 | 23.54 | 24.31 | 3,015 | +0.05(+0.21%) |
Dec 27, 2021 | 24.57 | 24.57 | 24.17 | 24.26 | 3,267 | -0.52(-2.08%) |
Dec 23, 2021 | 24.09 | 24.77 | 24.09 | 24.77 | 4,240 | +0.48(+1.99%) |
Dec 22, 2021 | 23.83 | 24.30 | 23.83 | 24.29 | 7,829 | +0.40(+1.67%) |
Dec 21, 2021 | 23.89 | 23.90 | 23.81 | 23.89 | 3,248 | -0.01(-0.04%) |
Dec 20, 2021 | 23.05 | 23.99 | 23.05 | 23.90 | 7,647 | +0.12(+0.49%) |
Dec 17, 2021 | 23.26 | 23.78 | 23.26 | 23.78 | 2,947 | +0.75(+3.25%) |
Dec 16, 2021 | 23.34 | 23.78 | 23.03 | 23.03 | 6,017 | -0.13(-0.58%) |
Dec 15, 2021 | 22.89 | 23.23 | 22.30 | 23.17 | 21,815 | +0.13(+0.55%) |
Dec 14, 2021 | 23.32 | 23.32 | 22.94 | 23.04 | 10,679 | -0.45(-1.91%) |
Dec 13, 2021 | 23.88 | 23.88 | 23.49 | 23.49 | 3,928 | -0.47(-1.95%) |
Dec 10, 2021 | 24.48 | 24.50 | 23.90 | 23.96 | 1,752 | -0.51(-2.10%) |
Dec 09, 2021 | 25.25 | 25.25 | 24.47 | 24.47 | 827 | -0.76(-2.99%) |
Dec 08, 2021 | 24.64 | 25.27 | 24.64 | 25.22 | 2,517 | +0.55(+2.21%) |
Dec 07, 2021 | 24.52 | 25.00 | 24.52 | 24.68 | 5,596 | +0.99(+4.20%) |
Dec 06, 2021 | 23.59 | 23.68 | 23.31 | 23.68 | 1,452 | +0.03(+0.12%) |
Dec 03, 2021 | 23.83 | 23.83 | 23.66 | 23.66 | 1,093 | -1.19(-4.78%) |
Dec 02, 2021 | 24.56 | 24.84 | 24.22 | 24.84 | 1,516 | -0.10(-0.38%) |
Dec 01, 2021 | 25.32 | 25.34 | 24.94 | 24.94 | 2,031 | +0.06(+0.23%) |
Nov 30, 2021 | 24.72 | 24.88 | 24.98 | 24.88 | 1,611 | -0.09(-0.37%) |
Nov 29, 2021 | 25.27 | 25.27 | 24.98 | 24.98 | 12,352 | -0.23(-0.90%) |
Nov 26, 2021 | 25.36 | 25.66 | 25.17 | 25.20 | 1,935 | -0.00(-0.00%) |
Nov 24, 2021 | 25.31 | 25.31 | 25.20 | 25.20 | 553 | -0.18(-0.71%) |
Nov 23, 2021 | 25.52 | 25.52 | 24.96 | 25.38 | 7,607 | -0.49(-1.90%) |
Nov 22, 2021 | 26.06 | 26.06 | 25.78 | 25.88 | 7,521 | -0.43(-1.64%) |
Nov 19, 2021 | 26.32 | 26.32 | 26.31 | 26.31 | 546 | -0.02(-0.09%) |
Nov 18, 2021 | 26.33 | 26.33 | 26.30 | 26.33 | 4,126 | -0.30(-1.12%) |
Nov 16, 2021 | 26.63 | 26.63 | 26.63 | 202 | +0.09(+0.35%) | |
Nov 15, 2021 | 26.54 | 26.55 | 26.54 | 26.54 | 1,481 | +0.04(+0.14%) |
Nov 12, 2021 | 26.57 | 26.57 | 26.50 | 26.50 | 1,874 | -0.40(-1.49%) |
Nov 11, 2021 | 26.82 | 26.90 | 26.82 | 26.90 | 1,907 | -0.48(-1.76%) |
Nov 09, 2021 | 27.21 | 27.52 | 27.21 | 27.38 | 4,621 | -0.22(-0.81%) |
Nov 08, 2021 | 27.58 | 27.62 | 27.43 | 27.61 | 2,195 | +0.11(+0.40%) |
Nov 05, 2021 | 27.98 | 27.98 | 27.33 | 27.50 | 48,620 | -0.59(-2.11%) |
Nov 04, 2021 | 28.27 | 28.27 | 28.04 | 28.09 | 2,056 | -0.24(-0.86%) |
Nov 03, 2021 | 27.73 | 28.33 | 27.73 | 28.33 | 1,533 | +0.48(+1.72%) |
Nov 02, 2021 | 27.46 | 27.85 | 27.46 | 27.85 | 652 | +0.25(+0.92%) |