Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 19.18 | 19.65 | 18.87 | 19.62 | 83,464 | +0.53(+2.80%) |
Jan 27, 2022 | 19.96 | 20.05 | 19.02 | 19.09 | 161,689 | -0.65(-3.31%) |
Jan 26, 2022 | 20.03 | 20.56 | 19.48 | 19.74 | 140,003 | -0.09(-0.45%) |
Jan 25, 2022 | 20.03 | 20.27 | 19.71 | 19.83 | 146,411 | -0.65(-3.19%) |
Jan 24, 2022 | 19.89 | 20.51 | 19.29 | 20.48 | 192,047 | +0.47(+2.32%) |
Jan 21, 2022 | 20.46 | 20.91 | 19.99 | 20.02 | 207,919 | -0.68(-3.30%) |
Jan 20, 2022 | 21.20 | 21.32 | 20.60 | 20.70 | 148,196 | -0.35(-1.65%) |
Jan 19, 2022 | 21.29 | 21.86 | 20.95 | 21.05 | 101,602 | -0.21(-0.98%) |
Jan 18, 2022 | 21.50 | 21.51 | 21.15 | 21.26 | 116,625 | -0.49(-2.23%) |
Jan 14, 2022 | 21.74 | 0 | -0.07(-0.32%) | |||
Jan 13, 2022 | 22.22 | 22.61 | 21.80 | 21.81 | 188,343 | -0.50(-2.26%) |
Jan 12, 2022 | 22.45 | 22.62 | 22.05 | 22.32 | 123,027 | -0.05(-0.22%) |
Jan 11, 2022 | 22.45 | 22.54 | 21.94 | 22.37 | 95,821 | +0.03(+0.13%) |
Jan 10, 2022 | 22.01 | 22.39 | 21.78 | 22.34 | 157,109 | +0.13(+0.58%) |
Jan 07, 2022 | 22.39 | 22.68 | 22.05 | 22.21 | 121,415 | -0.32(-1.41%) |
Jan 06, 2022 | 22.11 | 22.80 | 21.77 | 22.52 | 119,732 | +0.24(+1.07%) |
Jan 05, 2022 | 23.76 | 24.27 | 22.22 | 22.29 | 425,425 | -1.12(-4.80%) |
Jan 04, 2022 | 24.26 | 24.61 | 23.28 | 23.41 | 471,569 | -0.78(-3.23%) |
Jan 03, 2022 | 24.74 | 24.90 | 23.86 | 24.19 | 105,781 | -0.55(-2.22%) |
Dec 31, 2021 | 24.23 | 24.75 | 24.14 | 24.74 | 137,983 | +0.45(+1.85%) |
Dec 30, 2021 | 24.91 | 25.02 | 24.18 | 24.29 | 146,857 | -0.66(-2.66%) |
Dec 29, 2021 | 25.16 | 25.21 | 24.70 | 24.95 | 75,208 | -0.19(-0.77%) |
Dec 28, 2021 | 25.52 | 25.54 | 25.01 | 25.15 | 62,181 | -0.37(-1.45%) |
Dec 27, 2021 | 24.82 | 25.52 | 24.45 | 25.52 | 91,045 | +0.85(+3.45%) |
Dec 23, 2021 | 24.48 | 24.90 | 24.25 | 24.67 | 164,391 | +0.22(+0.91%) |
Dec 22, 2021 | 23.91 | 24.56 | 23.68 | 24.45 | 154,171 | +0.59(+2.47%) |
Dec 21, 2021 | 24.22 | 24.28 | 23.85 | 23.86 | 92,225 | -0.12(-0.52%) |
Dec 20, 2021 | 24.03 | 24.05 | 23.42 | 23.98 | 96,152 | -0.12(-0.49%) |
Dec 17, 2021 | 24.75 | 24.75 | 23.90 | 24.10 | 236,232 | -0.62(-2.52%) |
Dec 16, 2021 | 25.00 | 25.20 | 24.51 | 24.72 | 122,554 | -0.27(-1.07%) |
Dec 15, 2021 | 24.73 | 25.18 | 24.42 | 24.99 | 104,169 | +0.26(+1.06%) |
Dec 14, 2021 | 24.73 | 25.12 | 24.50 | 24.73 | 78,044 | -0.16(-0.64%) |
Dec 13, 2021 | 25.34 | 25.34 | 24.42 | 24.89 | 129,072 | -0.29(-1.16%) |
Dec 10, 2021 | 24.40 | 25.37 | 23.96 | 25.18 | 224,461 | +1.03(+4.29%) |
Dec 09, 2021 | 24.26 | 24.45 | 23.93 | 24.14 | 130,014 | -0.20(-0.81%) |
Dec 08, 2021 | 23.78 | 24.54 | 23.65 | 24.34 | 91,065 | +0.78(+3.30%) |
Dec 07, 2021 | 24.07 | 24.67 | 23.47 | 23.56 | 149,923 | +0.10(+0.42%) |
Dec 06, 2021 | 23.02 | 23.50 | 22.67 | 23.46 | 154,501 | +0.64(+2.80%) |
Dec 03, 2021 | 23.02 | 23.10 | 22.68 | 22.83 | 170,990 | -0.18(-0.80%) |
Dec 02, 2021 | 23.11 | 23.42 | 22.92 | 23.01 | 99,759 | -0.16(-0.70%) |
Dec 01, 2021 | 23.45 | 24.00 | 23.03 | 23.17 | 208,561 | +0.17(+0.73%) |
Nov 30, 2021 | 22.67 | 23.14 | 22.57 | 23.00 | 134,268 | +0.14(+0.63%) |
Nov 29, 2021 | 23.03 | 23.27 | 22.73 | 22.86 | 101,925 | +0.15(+0.65%) |
Nov 26, 2021 | 24.24 | 24.88 | 22.60 | 22.71 | 170,528 | -1.97(-7.98%) |
Nov 24, 2021 | 24.56 | 24.95 | 24.26 | 24.68 | 81,860 | +0.13(+0.52%) |
Nov 23, 2021 | 24.61 | 24.87 | 24.11 | 24.55 | 113,997 | -0.09(-0.38%) |
Nov 22, 2021 | 24.60 | 25.38 | 24.44 | 24.65 | 74,123 | +0.15(+0.63%) |
Nov 19, 2021 | 24.59 | 24.73 | 24.28 | 24.49 | 82,662 | -0.24(-0.96%) |
Nov 18, 2021 | 24.08 | 24.76 | 24.53 | 24.73 | 165,439 | +0.76(+3.18%) |
Nov 17, 2021 | 24.18 | 24.27 | 23.67 | 23.97 | 75,434 | -0.09(-0.37%) |
Nov 16, 2021 | 23.37 | 24.10 | 23.35 | 24.06 | 237,363 | +0.53(+2.25%) |
Nov 15, 2021 | 23.08 | 23.59 | 22.84 | 23.53 | 108,613 | +0.59(+2.57%) |
Nov 12, 2021 | 23.17 | 23.33 | 22.74 | 22.94 | 70,047 | -0.23(-1.00%) |
Nov 11, 2021 | 22.67 | 23.45 | 22.67 | 23.17 | 88,631 | +0.57(+2.54%) |
Nov 10, 2021 | 22.14 | 22.60 | 105,731 | +0.25(+1.13%) | ||
Nov 09, 2021 | 23.03 | 23.67 | 22.09 | 22.35 | 174,903 | -1.42(-5.96%) |
Nov 08, 2021 | 25.06 | 25.74 | 22.88 | 23.76 | 175,190 | +0.01(+0.04%) |
Nov 05, 2021 | 22.84 | 24.08 | 22.84 | 23.75 | 194,859 | +0.82(+3.58%) |
Nov 04, 2021 | 22.80 | 23.45 | 22.69 | 22.93 | 107,153 | +0.26(+1.16%) |
Nov 03, 2021 | 23.24 | 23.39 | 22.30 | 22.67 | 156,222 | -0.57(-2.47%) |
Nov 02, 2021 | 23.44 | 23.72 | 22.95 | 23.24 | 153,485 | -0.12(-0.51%) |