Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.43 | 18.12 | 18.12 | 11,687 | +0.72(+4.14%) | |
Jan 28, 2022 | 17.23 | 17.32 | 16.98 | 17.40 | 10,986 | +0.13(+0.76%) |
Jan 27, 2022 | 17.82 | 17.82 | 17.23 | 17.27 | 12,345 | -0.56(-3.12%) |
Jan 26, 2022 | 18.13 | 18.39 | 17.82 | 17.82 | 23,744 | -0.11(-0.59%) |
Jan 25, 2022 | 17.90 | 18.17 | 17.78 | 17.93 | 31,072 | -0.28(-1.54%) |
Jan 24, 2022 | 17.82 | 18.21 | 17.32 | 18.21 | 57,752 | -0.05(-0.28%) |
Jan 21, 2022 | 18.61 | 18.66 | 18.22 | 18.26 | 49,117 | -0.46(-2.45%) |
Jan 20, 2022 | 18.94 | 19.27 | 18.69 | 18.72 | 14,625 | -0.08(-0.43%) |
Jan 19, 2022 | 19.13 | 19.13 | 18.80 | 18.80 | 19,142 | -0.23(-1.21%) |
Jan 18, 2022 | 19.34 | 19.34 | 19.01 | 19.03 | 17,137 | -0.49(-2.52%) |
Jan 14, 2022 | 19.52 | 0 | -0.12(-0.63%) | |||
Jan 13, 2022 | 20.22 | 20.22 | 19.65 | 19.65 | 6,066 | -0.52(-2.60%) |
Jan 12, 2022 | 20.43 | 20.52 | 20.16 | 20.17 | 21,655 | -0.15(-0.74%) |
Jan 11, 2022 | 19.89 | 20.37 | 19.89 | 20.32 | 12,588 | +0.42(+2.13%) |
Jan 10, 2022 | 20.03 | 20.03 | 19.60 | 19.90 | 18,342 | -0.24(-1.21%) |
Jan 07, 2022 | 20.24 | 20.33 | 20.04 | 20.14 | 10,545 | -0.11(-0.54%) |
Jan 06, 2022 | 20.34 | 20.34 | 19.90 | 20.25 | 16,786 | -0.11(-0.54%) |
Jan 05, 2022 | 20.90 | 20.90 | 20.36 | 20.36 | 6,309 | -0.81(-3.83%) |
Jan 04, 2022 | 21.52 | 21.54 | 21.03 | 21.17 | 5,840 | -0.35(-1.63%) |
Jan 03, 2022 | 21.33 | 21.56 | 21.25 | 21.52 | 31,560 | +0.31(+1.48%) |
Dec 31, 2021 | 21.35 | 21.45 | 21.18 | 21.21 | 43,520 | -0.12(-0.58%) |
Dec 30, 2021 | 20.93 | 21.50 | 20.93 | 21.33 | 37,452 | +0.36(+1.72%) |
Dec 29, 2021 | 21.25 | 21.25 | 20.91 | 20.97 | 16,267 | -0.29(-1.34%) |
Dec 28, 2021 | 21.65 | 21.65 | 21.24 | 21.25 | 20,767 | -0.39(-1.82%) |
Dec 27, 2021 | 21.67 | 21.73 | 21.49 | 21.65 | 28,258 | -0.05(-0.23%) |
Dec 23, 2021 | 21.58 | 21.76 | 21.52 | 21.70 | 19,557 | +0.14(+0.64%) |
Dec 22, 2021 | 21.46 | 21.70 | 21.46 | 21.56 | 18,543 | +0.05(+0.23%) |
Dec 21, 2021 | 21.33 | 21.51 | 21.26 | 21.51 | 53,398 | +0.34(+1.63%) |
Dec 20, 2021 | 21.16 | 21.34 | 21.03 | 21.17 | 12,498 | -0.29(-1.35%) |
Dec 17, 2021 | 21.04 | 21.52 | 20.68 | 21.46 | 14,206 | +0.30(+1.42%) |
Dec 16, 2021 | 21.77 | 21.82 | 21.09 | 21.16 | 15,670 | -0.44(-2.03%) |
Dec 15, 2021 | 21.26 | 21.63 | 20.96 | 21.60 | 13,431 | +0.33(+1.56%) |
Dec 14, 2021 | 21.41 | 21.59 | 21.15 | 21.26 | 25,691 | -0.34(-1.55%) |
Dec 13, 2021 | 21.98 | 22.07 | 21.53 | 21.60 | 21,975 | -0.36(-1.66%) |
Dec 10, 2021 | 22.33 | 22.50 | 21.92 | 21.96 | 13,566 | -0.19(-0.85%) |
Dec 09, 2021 | 22.71 | 22.80 | 22.15 | 22.15 | 19,112 | -0.65(-2.85%) |
Dec 08, 2021 | 22.45 | 22.89 | 22.33 | 22.80 | 6,214 | +0.31(+1.36%) |
Dec 07, 2021 | 22.28 | 22.60 | 22.28 | 22.50 | 14,326 | +0.51(+2.33%) |
Dec 06, 2021 | 21.71 | 22.08 | 21.30 | 21.98 | 19,303 | +0.05(+0.22%) |
Dec 03, 2021 | 22.66 | 22.66 | 21.62 | 21.93 | 22,893 | -0.68(-3.01%) |
Dec 02, 2021 | 22.73 | 22.83 | 22.40 | 22.61 | 14,772 | -0.06(-0.26%) |
Dec 01, 2021 | 23.54 | 23.60 | 22.67 | 22.67 | 13,604 | -0.58(-2.50%) |
Nov 30, 2021 | 23.48 | 23.69 | 22.96 | 23.26 | 29,453 | -0.41(-1.75%) |
Nov 29, 2021 | 23.75 | 23.75 | 23.39 | 23.67 | 34,254 | +0.13(+0.54%) |
Nov 26, 2021 | 23.14 | 23.56 | 23.14 | 23.54 | 13,485 | -0.17(-0.71%) |
Nov 24, 2021 | 23.35 | 23.71 | 23.21 | 23.71 | 20,346 | +0.24(+1.01%) |
Nov 23, 2021 | 23.96 | 24.08 | 23.24 | 23.47 | 24,874 | -0.54(-2.26%) |
Nov 22, 2021 | 24.59 | 24.63 | 23.91 | 24.01 | 77,570 | -0.47(-1.93%) |
Nov 19, 2021 | 24.19 | 24.53 | 24.19 | 24.49 | 18,684 | +0.35(+1.47%) |
Nov 18, 2021 | 24.77 | 24.14 | 24.10 | 24.13 | 13,478 | -0.68(-2.74%) |
Nov 17, 2021 | 25.11 | 25.14 | 24.75 | 24.81 | 13,734 | -0.33(-1.29%) |
Nov 16, 2021 | 24.94 | 25.17 | 24.72 | 25.14 | 30,189 | +0.20(+0.79%) |
Nov 15, 2021 | 24.93 | 24.97 | 24.80 | 24.94 | 42,835 | +0.12(+0.48%) |
Nov 12, 2021 | 24.82 | 24.93 | 24.69 | 24.82 | 13,499 | +0.07(+0.28%) |
Nov 11, 2021 | 24.62 | 24.84 | 24.52 | 24.75 | 10,468 | +0.43(+1.78%) |
Nov 10, 2021 | 24.72 | 24.32 | 15,890 | -0.61(-2.45%) | ||
Nov 09, 2021 | 25.30 | 25.37 | 24.63 | 24.93 | 23,765 | -0.17(-0.67%) |
Nov 08, 2021 | 24.83 | 25.16 | 24.83 | 25.10 | 30,677 | +0.55(+2.25%) |
Nov 05, 2021 | 24.54 | 24.63 | 24.40 | 24.55 | 41,750 | +0.04(+0.16%) |
Nov 04, 2021 | 24.63 | 24.73 | 24.46 | 24.51 | 63,623 | -0.04(-0.16%) |
Nov 03, 2021 | 24.32 | 24.63 | 24.32 | 24.55 | 13,402 | +0.21(+0.85%) |
Nov 02, 2021 | 24.59 | 24.59 | 24.15 | 24.34 | 14,912 | -0.22(-0.88%) |