Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.34 | 19.37 | 19.37 | 18,588 | +1.08(+5.90%) | |
Jan 28, 2022 | 17.71 | 18.29 | 17.34 | 18.29 | 29,831 | +0.60(+3.42%) |
Jan 27, 2022 | 18.52 | 18.57 | 17.67 | 17.69 | 26,792 | -0.56(-3.09%) |
Jan 26, 2022 | 18.86 | 19.16 | 18.18 | 18.25 | 28,710 | -0.13(-0.70%) |
Jan 25, 2022 | 18.38 | 18.78 | 18.16 | 18.38 | 43,405 | -0.46(-2.42%) |
Jan 24, 2022 | 18.22 | 18.84 | 17.33 | 18.83 | 117,844 | -0.09(-0.47%) |
Jan 21, 2022 | 19.49 | 19.64 | 18.87 | 18.92 | 86,804 | -0.81(-4.12%) |
Jan 20, 2022 | 20.27 | 20.72 | 19.72 | 19.74 | 164,110 | -0.39(-1.92%) |
Jan 19, 2022 | 20.56 | 20.74 | 20.12 | 20.12 | 47,188 | -0.41(-1.97%) |
Jan 18, 2022 | 20.88 | 21.02 | 20.49 | 20.53 | 48,409 | -0.63(-3.00%) |
Jan 14, 2022 | 21.16 | 0 | -0.10(-0.47%) | |||
Jan 13, 2022 | 22.12 | 22.12 | 21.22 | 21.26 | 41,078 | -0.79(-3.59%) |
Jan 12, 2022 | 22.31 | 22.47 | 21.98 | 22.06 | 37,692 | -0.12(-0.54%) |
Jan 11, 2022 | 21.66 | 22.24 | 21.65 | 22.17 | 34,014 | +0.43(+1.96%) |
Jan 10, 2022 | 21.50 | 21.76 | 20.92 | 21.75 | 83,076 | -0.10(-0.45%) |
Jan 07, 2022 | 22.03 | 22.32 | 21.64 | 21.85 | 38,342 | -0.02(-0.09%) |
Jan 06, 2022 | 21.82 | 22.10 | 21.27 | 21.87 | 62,820 | +0.00(+0.00%) |
Jan 05, 2022 | 22.80 | 22.96 | 21.83 | 21.87 | 77,426 | -1.08(-4.71%) |
Jan 04, 2022 | 23.42 | 23.45 | 22.61 | 22.95 | 50,227 | -0.45(-1.91%) |
Jan 03, 2022 | 23.28 | 23.52 | 23.04 | 23.39 | 148,603 | +0.30(+1.29%) |
Dec 31, 2021 | 23.40 | 23.61 | 23.10 | 23.10 | 36,726 | -0.40(-1.69%) |
Dec 30, 2021 | 23.08 | 23.76 | 23.08 | 23.49 | 71,003 | +0.33(+1.41%) |
Dec 29, 2021 | 23.25 | 23.31 | 22.87 | 23.16 | 33,796 | -0.15(-0.64%) |
Dec 28, 2021 | 23.63 | 23.90 | 23.31 | 23.31 | 36,019 | -0.33(-1.38%) |
Dec 27, 2021 | 23.50 | 23.73 | 23.45 | 23.64 | 69,675 | +0.06(+0.25%) |
Dec 23, 2021 | 23.41 | 23.66 | 23.16 | 23.58 | 36,648 | +0.19(+0.80%) |
Dec 22, 2021 | 23.34 | 23.50 | 23.21 | 23.39 | 23,798 | -0.05(-0.21%) |
Dec 21, 2021 | 22.96 | 23.52 | 22.82 | 23.44 | 42,323 | +0.68(+3.00%) |
Dec 20, 2021 | 22.97 | 23.07 | 22.58 | 22.76 | 47,960 | -0.51(-2.17%) |
Dec 17, 2021 | 22.53 | 23.43 | 22.25 | 23.26 | 62,465 | +0.55(+2.44%) |
Dec 16, 2021 | 23.39 | 23.45 | 22.57 | 22.71 | 46,436 | -0.49(-2.09%) |
Dec 15, 2021 | 22.67 | 23.25 | 22.18 | 23.19 | 29,629 | +0.42(+1.85%) |
Dec 14, 2021 | 22.46 | 22.96 | 22.44 | 22.77 | 51,584 | -0.12(-0.54%) |
Dec 13, 2021 | 23.43 | 23.48 | 22.69 | 22.90 | 97,282 | -0.59(-2.53%) |
Dec 10, 2021 | 23.84 | 23.91 | 23.23 | 23.49 | 49,258 | -0.31(-1.29%) |
Dec 09, 2021 | 24.49 | 24.71 | 23.76 | 23.80 | 36,540 | -0.89(-3.61%) |
Dec 08, 2021 | 24.26 | 24.80 | 24.10 | 24.69 | 34,758 | +0.43(+1.76%) |
Dec 07, 2021 | 23.82 | 24.34 | 23.82 | 24.26 | 80,293 | +1.05(+4.52%) |
Dec 06, 2021 | 22.89 | 23.35 | 22.41 | 23.21 | 47,048 | +0.01(+0.04%) |
Dec 03, 2021 | 24.04 | 24.04 | 22.79 | 23.20 | 73,892 | -0.63(-2.66%) |
Dec 02, 2021 | 23.64 | 24.17 | 23.41 | 23.84 | 73,508 | +0.11(+0.46%) |
Dec 01, 2021 | 25.16 | 25.26 | 23.73 | 23.73 | 77,604 | -1.27(-5.07%) |
Nov 30, 2021 | 25.32 | 25.51 | 24.55 | 25.00 | 48,934 | -0.45(-1.75%) |
Nov 29, 2021 | 25.86 | 25.91 | 25.24 | 25.44 | 98,708 | +0.02(+0.08%) |
Nov 26, 2021 | 25.36 | 25.54 | 25.21 | 25.42 | 23,848 | -0.18(-0.70%) |
Nov 24, 2021 | 25.16 | 25.65 | 25.00 | 25.60 | 52,011 | +0.27(+1.06%) |
Nov 23, 2021 | 25.65 | 25.85 | 25.01 | 25.33 | 43,311 | -0.46(-1.77%) |
Nov 22, 2021 | 26.24 | 26.29 | 25.47 | 25.79 | 47,748 | -0.31(-1.18%) |
Nov 19, 2021 | 26.13 | 26.29 | 26.04 | 26.10 | 77,553 | +0.03(+0.12%) |
Nov 18, 2021 | 26.41 | 26.07 | 26.04 | 26.07 | 40,315 | -0.18(-0.69%) |
Nov 17, 2021 | 26.38 | 26.60 | 26.24 | 26.25 | 28,302 | -0.17(-0.64%) |
Nov 16, 2021 | 26.19 | 26.48 | 26.07 | 26.41 | 33,690 | +0.09(+0.34%) |
Nov 15, 2021 | 26.37 | 26.50 | 26.13 | 26.33 | 26,521 | +0.04(+0.15%) |
Nov 12, 2021 | 26.08 | 26.30 | 25.99 | 26.29 | 33,752 | +0.22(+0.84%) |
Nov 11, 2021 | 26.03 | 26.17 | 25.83 | 26.07 | 79,114 | +0.44(+1.70%) |
Nov 10, 2021 | 25.98 | 25.63 | 65,576 | -0.94(-3.54%) | ||
Nov 09, 2021 | 27.13 | 27.15 | 26.37 | 26.57 | 33,162 | -0.51(-1.87%) |
Nov 08, 2021 | 26.67 | 27.18 | 26.67 | 27.08 | 47,262 | +0.58(+2.21%) |
Nov 05, 2021 | 26.67 | 26.73 | 26.25 | 26.49 | 48,809 | -0.32(-1.18%) |
Nov 04, 2021 | 26.88 | 27.04 | 26.68 | 26.81 | 55,386 | -0.17(-0.62%) |
Nov 03, 2021 | 26.67 | 27.02 | 26.61 | 26.98 | 48,756 | +0.32(+1.19%) |
Nov 02, 2021 | 26.61 | 26.67 | 26.41 | 26.66 | 45,230 | +0.04(+0.15%) |