Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.97 | 24.87 | 24.87 | 31,388 | -1.75(-6.58%) | |
Jan 28, 2022 | 28.36 | 29.00 | 26.76 | 26.63 | 18,730 | -1.63(-5.76%) |
Jan 27, 2022 | 26.37 | 28.58 | 25.57 | 28.25 | 29,902 | +1.18(+4.36%) |
Jan 26, 2022 | 25.46 | 27.76 | 24.49 | 27.07 | 39,624 | +0.85(+3.25%) |
Jan 25, 2022 | 26.09 | 27.52 | 25.48 | 26.22 | 23,684 | +1.31(+5.24%) |
Jan 24, 2022 | 27.48 | 28.52 | 24.90 | 24.91 | 47,975 | -1.47(-5.57%) |
Jan 21, 2022 | 25.36 | 26.38 | 24.82 | 26.38 | 114,179 | +1.28(+5.08%) |
Jan 20, 2022 | 23.60 | 25.12 | 22.70 | 25.11 | 16,674 | +1.30(+5.46%) |
Jan 19, 2022 | 22.54 | 23.81 | 22.54 | 23.81 | 8,850 | +0.90(+3.93%) |
Jan 18, 2022 | 22.15 | 22.97 | 22.02 | 22.91 | 23,959 | +1.37(+6.38%) |
Jan 14, 2022 | 21.53 | 0 | +0.17(+0.82%) | |||
Jan 13, 2022 | 20.50 | 21.37 | 20.48 | 21.36 | 16,812 | +0.23(+1.10%) |
Jan 12, 2022 | 20.67 | 21.21 | 20.53 | 21.13 | 7,186 | +0.11(+0.52%) |
Jan 11, 2022 | 21.47 | 22.09 | 21.02 | 21.02 | 16,665 | -0.54(-2.49%) |
Jan 10, 2022 | 21.70 | 22.49 | 21.55 | 21.55 | 21,207 | +0.22(+1.04%) |
Jan 07, 2022 | 20.88 | 21.37 | 20.67 | 21.33 | 8,741 | +0.51(+2.46%) |
Jan 06, 2022 | 21.13 | 21.34 | 20.57 | 20.82 | 16,072 | -0.34(-1.60%) |
Jan 05, 2022 | 19.85 | 21.16 | 19.65 | 21.16 | 20,200 | +1.36(+6.89%) |
Jan 04, 2022 | 19.60 | 19.97 | 19.57 | 19.79 | 20,129 | -0.34(-1.68%) |
Jan 03, 2022 | 19.85 | 20.47 | 19.74 | 20.13 | 6,990 | -0.15(-0.76%) |
Dec 31, 2021 | 20.31 | 20.33 | 20.07 | 20.29 | 3,308 | -0.10(-0.50%) |
Dec 30, 2021 | 19.91 | 20.39 | 19.91 | 20.39 | 16,337 | +0.23(+1.13%) |
Dec 29, 2021 | 20.51 | 20.51 | 20.16 | 20.16 | 4,412 | -0.39(-1.87%) |
Dec 28, 2021 | 20.38 | 20.55 | 20.20 | 20.55 | 7,314 | +0.04(+0.18%) |
Dec 27, 2021 | 21.15 | 21.45 | 20.49 | 20.51 | 9,632 | -0.86(-4.03%) |
Dec 23, 2021 | 21.58 | 21.58 | 21.27 | 21.37 | 11,891 | -0.45(-2.08%) |
Dec 22, 2021 | 22.19 | 22.23 | 21.82 | 21.82 | 9,840 | -0.67(-2.98%) |
Dec 21, 2021 | 23.71 | 23.71 | 22.50 | 22.50 | 17,613 | -1.83(-7.52%) |
Dec 20, 2021 | 24.00 | 25.19 | 24.00 | 24.32 | 19,399 | +1.18(+5.11%) |
Dec 17, 2021 | 23.51 | 23.81 | 22.61 | 23.14 | 19,831 | +0.11(+0.48%) |
Dec 16, 2021 | 21.85 | 23.23 | 21.80 | 23.03 | 47,828 | +0.78(+3.51%) |
Dec 15, 2021 | 23.23 | 23.58 | 22.25 | 22.25 | 11,158 | -0.72(-3.12%) |
Dec 14, 2021 | 23.05 | 23.13 | 22.31 | 22.97 | 8,525 | +0.28(+1.24%) |
Dec 13, 2021 | 22.11 | 22.88 | 22.11 | 22.69 | 14,661 | +0.68(+3.08%) |
Dec 10, 2021 | 22.04 | 22.54 | 22.01 | 22.01 | 28,569 | -0.03(-0.13%) |
Dec 09, 2021 | 21.54 | 22.04 | 21.30 | 22.04 | 23,364 | +0.94(+4.46%) |
Dec 08, 2021 | 21.15 | 21.20 | 21.06 | 21.10 | 1,303 | -0.41(-1.90%) |
Dec 07, 2021 | 21.81 | 21.81 | 21.15 | 21.51 | 21,800 | -1.11(-4.92%) |
Dec 06, 2021 | 23.89 | 23.90 | 22.27 | 22.62 | 38,704 | -1.52(-6.30%) |
Dec 03, 2021 | 23.03 | 24.53 | 23.03 | 24.14 | 34,189 | +0.80(+3.43%) |
Dec 02, 2021 | 25.01 | 25.01 | 23.15 | 23.34 | 10,681 | -1.98(-7.82%) |
Dec 01, 2021 | 22.80 | 25.33 | 22.41 | 25.32 | 30,213 | +1.16(+4.81%) |
Nov 30, 2021 | 22.98 | 24.20 | 22.88 | 24.16 | 15,944 | +1.82(+8.15%) |
Nov 29, 2021 | 21.52 | 22.80 | 21.50 | 22.34 | 37,076 | -0.14(-0.60%) |
Nov 26, 2021 | 21.95 | 22.79 | 21.79 | 22.47 | 32,180 | +2.00(+9.74%) |
Nov 24, 2021 | 20.79 | 20.92 | 20.48 | 20.48 | 9,770 | +0.08(+0.37%) |
Nov 23, 2021 | 20.74 | 20.77 | 20.37 | 20.40 | 5,894 | +0.04(+0.19%) |
Nov 22, 2021 | 20.15 | 20.40 | 19.81 | 20.36 | 8,688 | -0.15(-0.71%) |
Nov 19, 2021 | 20.50 | 20.53 | 20.35 | 20.51 | 3,538 | +0.28(+1.39%) |
Nov 18, 2021 | 20.01 | 20.62 | 20.01 | 20.23 | 11,049 | +0.12(+0.58%) |
Nov 17, 2021 | 19.78 | 20.38 | 19.78 | 20.11 | 7,738 | +0.44(+2.25%) |
Nov 16, 2021 | 19.79 | 19.79 | 19.42 | 19.67 | 4,809 | -0.08(-0.38%) |
Nov 15, 2021 | 19.66 | 19.74 | 19.66 | 19.74 | 3,598 | -0.12(-0.58%) |
Nov 12, 2021 | 19.91 | 19.92 | 19.81 | 19.86 | 6,145 | -0.21(-1.05%) |
Nov 11, 2021 | 20.05 | 20.07 | 19.99 | 20.07 | 5,362 | -0.29(-1.44%) |
Nov 10, 2021 | 20.00 | 20.36 | 9,633 | +0.48(+2.43%) | ||
Nov 09, 2021 | 19.90 | 20.03 | 19.86 | 19.88 | 4,998 | +0.08(+0.39%) |
Nov 08, 2021 | 19.55 | 19.80 | 19.55 | 19.80 | 1,356 | -0.05(-0.24%) |
Nov 05, 2021 | 19.91 | 19.99 | 19.44 | 19.85 | 19,683 | -0.50(-2.47%) |
Nov 04, 2021 | 20.02 | 20.38 | 19.85 | 20.35 | 14,585 | +0.18(+0.87%) |
Nov 03, 2021 | 20.88 | 20.88 | 19.98 | 20.18 | 6,571 | -0.71(-3.39%) |
Nov 02, 2021 | 20.94 | 21.29 | 20.89 | 20.89 | 8,814 | -0.12(-0.56%) |