Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.12 | 22.63 | 22.61 | 224,618 | +0.39(+1.74%) | |
Jan 28, 2022 | 22.10 | 22.23 | 21.63 | 22.22 | 270,460 | +0.00(+0.00%) |
Jan 27, 2022 | 22.43 | 22.89 | 22.05 | 22.22 | 206,705 | -0.08(-0.36%) |
Jan 26, 2022 | 22.41 | 22.91 | 22.13 | 22.30 | 280,471 | +0.26(+1.18%) |
Jan 25, 2022 | 22.22 | 22.46 | 21.81 | 22.04 | 464,477 | -0.58(-2.58%) |
Jan 24, 2022 | 22.59 | 22.64 | 21.72 | 22.62 | 467,592 | -0.34(-1.49%) |
Jan 21, 2022 | 23.31 | 23.66 | 22.95 | 22.96 | 338,599 | -0.47(-1.99%) |
Jan 20, 2022 | 23.58 | 24.13 | 23.39 | 23.43 | 429,857 | -0.13(-0.57%) |
Jan 19, 2022 | 23.94 | 23.94 | 23.20 | 23.57 | 670,759 | -0.51(-2.13%) |
Jan 18, 2022 | 24.26 | 24.41 | 23.98 | 24.08 | 326,822 | -0.42(-1.72%) |
Jan 14, 2022 | 24.50 | 0 | -0.48(-1.91%) | |||
Jan 13, 2022 | 25.07 | 25.34 | 24.91 | 24.98 | 380,923 | -0.21(-0.82%) |
Jan 12, 2022 | 25.08 | 25.38 | 24.87 | 25.18 | 409,533 | +0.05(+0.21%) |
Jan 11, 2022 | 25.23 | 25.23 | 24.91 | 25.13 | 390,911 | +0.00(+0.00%) |
Jan 10, 2022 | 25.20 | 25.27 | 24.68 | 25.13 | 394,773 | -0.35(-1.36%) |
Jan 07, 2022 | 25.74 | 25.82 | 25.24 | 25.48 | 346,553 | -0.31(-1.21%) |
Jan 06, 2022 | 26.00 | 26.22 | 25.55 | 25.79 | 868,800 | +0.18(+0.70%) |
Jan 05, 2022 | 26.63 | 26.67 | 25.54 | 25.61 | 519,190 | -0.95(-3.59%) |
Jan 04, 2022 | 26.79 | 27.47 | 26.53 | 26.56 | 518,419 | -1.02(-3.71%) |
Jan 03, 2022 | 27.30 | 27.92 | 27.25 | 27.59 | 316,049 | +0.36(+1.31%) |
Dec 31, 2021 | 27.32 | 27.69 | 27.05 | 27.23 | 147,431 | -0.09(-0.33%) |
Dec 30, 2021 | 26.46 | 27.50 | 26.46 | 27.32 | 242,571 | +0.93(+3.51%) |
Dec 29, 2021 | 26.47 | 26.49 | 26.18 | 26.39 | 343,217 | -0.07(-0.27%) |
Dec 28, 2021 | 26.66 | 26.76 | 26.39 | 26.47 | 324,503 | -0.19(-0.70%) |
Dec 27, 2021 | 26.45 | 26.84 | 26.40 | 26.65 | 295,484 | +0.21(+0.81%) |
Dec 23, 2021 | 26.39 | 26.66 | 26.24 | 26.44 | 293,256 | +0.00(+0.00%) |
Dec 22, 2021 | 27.01 | 27.16 | 26.31 | 26.44 | 340,479 | -0.70(-2.59%) |
Dec 21, 2021 | 26.15 | 27.44 | 26.14 | 27.14 | 1,699,257 | +1.05(+4.03%) |
Dec 20, 2021 | 25.83 | 26.31 | 25.45 | 26.09 | 1,533,286 | +0.07(+0.27%) |
Dec 17, 2021 | 27.40 | 27.53 | 25.98 | 26.02 | 1,948,658 | -1.54(-5.59%) |
Dec 16, 2021 | 28.48 | 28.68 | 27.39 | 27.56 | 1,575,548 | -0.83(-2.92%) |
Dec 15, 2021 | 28.78 | 28.92 | 28.23 | 28.39 | 1,607,742 | -0.39(-1.36%) |
Dec 14, 2021 | 28.85 | 29.23 | 28.75 | 28.78 | 381,410 | -0.14(-0.49%) |
Dec 13, 2021 | 29.14 | 29.48 | 28.61 | 28.92 | 465,339 | -0.31(-1.07%) |
Dec 10, 2021 | 28.99 | 29.66 | 28.97 | 29.23 | 724,965 | +0.37(+1.30%) |
Dec 09, 2021 | 28.93 | 29.36 | 28.73 | 28.86 | 532,777 | -0.10(-0.34%) |
Dec 08, 2021 | 28.50 | 29.15 | 28.50 | 28.96 | 625,201 | +0.53(+1.88%) |
Dec 07, 2021 | 27.65 | 28.84 | 27.65 | 28.42 | 915,347 | +0.91(+3.30%) |
Dec 06, 2021 | 25.89 | 28.25 | 25.89 | 27.52 | 978,969 | +1.79(+6.96%) |
Dec 03, 2021 | 26.05 | 26.05 | 25.46 | 25.73 | 240,045 | -0.23(-0.89%) |
Dec 02, 2021 | 25.76 | 26.16 | 25.66 | 25.96 | 234,656 | +0.28(+1.07%) |
Dec 01, 2021 | 26.11 | 26.51 | 25.65 | 25.68 | 233,160 | +0.03(+0.10%) |
Nov 30, 2021 | 26.30 | 26.43 | 25.61 | 25.66 | 1,027,018 | -0.73(-2.77%) |
Nov 29, 2021 | 27.15 | 27.15 | 26.14 | 26.39 | 283,248 | -0.47(-1.76%) |
Nov 26, 2021 | 27.36 | 27.37 | 26.10 | 26.86 | 292,032 | -0.85(-3.08%) |
Nov 24, 2021 | 27.56 | 28.20 | 27.45 | 27.71 | 400,336 | +0.14(+0.52%) |
Nov 23, 2021 | 28.07 | 28.18 | 27.39 | 27.57 | 197,092 | -0.36(-1.28%) |
Nov 22, 2021 | 27.74 | 28.15 | 27.60 | 27.93 | 339,848 | +0.26(+0.93%) |
Nov 19, 2021 | 27.61 | 27.74 | 27.45 | 27.67 | 174,159 | +0.04(+0.16%) |
Nov 18, 2021 | 27.77 | 27.65 | 27.52 | 27.62 | 180,819 | -0.21(-0.77%) |
Nov 17, 2021 | 28.16 | 28.31 | 27.74 | 27.84 | 147,333 | -0.26(-0.92%) |
Nov 16, 2021 | 27.73 | 28.41 | 27.73 | 28.10 | 199,632 | +0.00(+0.00%) |
Nov 15, 2021 | 27.84 | 28.27 | 27.41 | 28.10 | 152,688 | +0.71(+2.60%) |
Nov 12, 2021 | 27.56 | 27.88 | 27.33 | 27.38 | 116,392 | -0.13(-0.49%) |
Nov 11, 2021 | 27.55 | 27.83 | 27.42 | 27.52 | 129,853 | -0.13(-0.48%) |
Nov 10, 2021 | 27.69 | 27.65 | 143,662 | -0.07(-0.26%) | ||
Nov 09, 2021 | 27.70 | 27.98 | 27.38 | 27.72 | 107,873 | -0.03(-0.10%) |
Nov 08, 2021 | 27.72 | 27.90 | 27.54 | 27.75 | 112,208 | +0.04(+0.13%) |
Nov 05, 2021 | 27.34 | 28.01 | 27.05 | 27.71 | 125,366 | +0.59(+2.17%) |
Nov 04, 2021 | 27.25 | 27.80 | 27.00 | 27.12 | 117,414 | -0.06(-0.23%) |
Nov 03, 2021 | 26.53 | 27.26 | 26.44 | 27.19 | 199,905 | +0.74(+2.79%) |
Nov 02, 2021 | 26.71 | 26.80 | 26.26 | 26.45 | 195,021 | -0.18(-0.67%) |