Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.24 | 17.04 | 17.04 | 29,817 | +0.97(+6.03%) | |
Jan 28, 2022 | 15.78 | 16.07 | 15.70 | 16.07 | 5,149 | +0.24(+1.54%) |
Jan 27, 2022 | 16.33 | 16.33 | 15.83 | 15.83 | 6,200 | -0.75(-4.52%) |
Jan 26, 2022 | 17.07 | 17.25 | 16.58 | 16.58 | 22,730 | -0.12(-0.73%) |
Jan 25, 2022 | 16.68 | 16.86 | 16.47 | 16.70 | 27,612 | -0.36(-2.08%) |
Jan 24, 2022 | 16.63 | 17.06 | 16.13 | 17.06 | 65,227 | -0.20(-1.17%) |
Jan 21, 2022 | 17.56 | 17.56 | 17.20 | 17.26 | 47,124 | -0.52(-2.91%) |
Jan 20, 2022 | 17.90 | 18.36 | 17.78 | 17.78 | 18,742 | -0.03(-0.16%) |
Jan 19, 2022 | 18.02 | 18.02 | 17.81 | 17.81 | 3,095 | -0.20(-1.14%) |
Jan 18, 2022 | 18.47 | 18.47 | 17.94 | 18.01 | 14,532 | -0.60(-3.24%) |
Jan 14, 2022 | 18.62 | 0 | -0.32(-1.67%) | |||
Jan 13, 2022 | 19.47 | 19.47 | 18.93 | 18.93 | 13,579 | -0.38(-1.99%) |
Jan 12, 2022 | 19.38 | 19.46 | 19.15 | 19.32 | 19,360 | +0.18(+0.92%) |
Jan 11, 2022 | 18.98 | 19.21 | 18.86 | 19.14 | 8,309 | +0.17(+0.87%) |
Jan 10, 2022 | 18.99 | 19.02 | 18.65 | 18.98 | 21,529 | -0.22(-1.17%) |
Jan 07, 2022 | 19.31 | 19.45 | 19.20 | 19.20 | 4,932 | -0.04(-0.21%) |
Jan 06, 2022 | 19.48 | 19.48 | 19.19 | 19.24 | 15,978 | -0.39(-1.97%) |
Jan 05, 2022 | 20.12 | 20.24 | 19.59 | 19.63 | 24,559 | -0.30(-1.51%) |
Jan 04, 2022 | 20.31 | 20.31 | 19.73 | 19.93 | 37,109 | -0.27(-1.35%) |
Jan 03, 2022 | 20.17 | 20.29 | 20.04 | 20.20 | 6,106 | +0.17(+0.83%) |
Dec 31, 2021 | 20.03 | 20.17 | 19.96 | 20.04 | 15,232 | -0.07(-0.34%) |
Dec 30, 2021 | 19.72 | 20.21 | 19.72 | 20.11 | 33,975 | +0.55(+2.79%) |
Dec 29, 2021 | 19.63 | 19.72 | 19.48 | 19.56 | 29,679 | -0.42(-2.10%) |
Dec 28, 2021 | 20.20 | 20.20 | 19.90 | 19.98 | 27,257 | -0.34(-1.68%) |
Dec 27, 2021 | 20.31 | 20.35 | 20.19 | 20.32 | 26,268 | +0.10(+0.48%) |
Dec 23, 2021 | 20.22 | 20.39 | 20.01 | 20.22 | 11,057 | +0.03(+0.14%) |
Dec 22, 2021 | 20.05 | 20.19 | 20.00 | 20.19 | 83,883 | +0.23(+1.17%) |
Dec 21, 2021 | 19.76 | 20.03 | 19.75 | 19.96 | 395,449 | +0.41(+2.12%) |
Dec 20, 2021 | 19.73 | 19.73 | 19.40 | 19.55 | 41,798 | -0.70(-3.45%) |
Dec 17, 2021 | 20.18 | 20.42 | 19.86 | 20.24 | 15,040 | +0.03(+0.15%) |
Dec 16, 2021 | 20.88 | 20.96 | 20.15 | 20.21 | 8,452 | -0.24(-1.18%) |
Dec 15, 2021 | 20.14 | 20.53 | 19.79 | 20.45 | 16,094 | +0.35(+1.75%) |
Dec 14, 2021 | 20.35 | 20.41 | 19.99 | 20.10 | 13,021 | -0.40(-1.97%) |
Dec 13, 2021 | 20.68 | 20.77 | 20.39 | 20.51 | 18,386 | -0.34(-1.63%) |
Dec 10, 2021 | 21.06 | 21.10 | 20.74 | 20.85 | 6,178 | -0.10(-0.46%) |
Dec 09, 2021 | 21.43 | 21.43 | 20.88 | 20.94 | 11,431 | -0.75(-3.44%) |
Dec 08, 2021 | 21.77 | 21.82 | 21.50 | 21.69 | 21,887 | -0.15(-0.67%) |
Dec 07, 2021 | 21.53 | 22.06 | 21.53 | 21.83 | 44,765 | +0.96(+4.61%) |
Dec 06, 2021 | 20.62 | 20.94 | 20.50 | 20.87 | 11,913 | +0.14(+0.69%) |
Dec 03, 2021 | 21.47 | 21.47 | 20.40 | 20.73 | 27,050 | -0.68(-3.17%) |
Dec 02, 2021 | 21.33 | 21.53 | 21.05 | 21.41 | 28,712 | +0.00(+0.00%) |
Dec 01, 2021 | 22.42 | 22.42 | 21.38 | 21.41 | 22,938 | -0.58(-2.65%) |
Nov 30, 2021 | 22.12 | 22.41 | 21.43 | 21.99 | 27,371 | -0.40(-1.78%) |
Nov 29, 2021 | 22.46 | 22.46 | 21.97 | 22.39 | 31,329 | +0.23(+1.05%) |
Nov 26, 2021 | 22.31 | 22.43 | 21.97 | 22.16 | 22,029 | -0.75(-3.28%) |
Nov 24, 2021 | 22.57 | 23.04 | 22.55 | 22.91 | 15,521 | +0.04(+0.19%) |
Nov 23, 2021 | 23.00 | 23.16 | 22.57 | 22.86 | 72,013 | -0.23(-1.01%) |
Nov 22, 2021 | 23.78 | 23.89 | 23.05 | 23.10 | 406,792 | -0.48(-2.06%) |
Nov 19, 2021 | 23.23 | 23.79 | 23.23 | 23.58 | 21,391 | +0.39(+1.68%) |
Nov 18, 2021 | 23.78 | 23.20 | 23.10 | 23.19 | 53,616 | -0.67(-2.83%) |
Nov 17, 2021 | 23.98 | 24.17 | 23.80 | 23.87 | 12,302 | -0.17(-0.71%) |
Nov 16, 2021 | 23.87 | 24.05 | 23.73 | 24.04 | 9,688 | -0.09(-0.36%) |
Nov 15, 2021 | 24.88 | 24.94 | 24.11 | 24.12 | 48,511 | -0.83(-3.34%) |
Nov 12, 2021 | 24.74 | 24.99 | 24.71 | 24.96 | 13,704 | +0.32(+1.30%) |
Nov 11, 2021 | 24.21 | 24.91 | 23.89 | 24.64 | 30,730 | +0.50(+2.07%) |
Nov 10, 2021 | 24.26 | 24.14 | 16,211 | -0.42(-1.72%) | ||
Nov 09, 2021 | 24.92 | 24.92 | 24.16 | 24.56 | 20,046 | -0.25(-1.02%) |
Nov 08, 2021 | 24.00 | 25.00 | 24.00 | 24.81 | 27,051 | +1.22(+5.18%) |
Nov 05, 2021 | 23.59 | 23.79 | 23.52 | 23.59 | 18,766 | -0.36(-1.51%) |
Nov 04, 2021 | 24.18 | 24.18 | 23.72 | 23.95 | 21,437 | -0.01(-0.03%) |
Nov 03, 2021 | 23.76 | 23.96 | 23.52 | 23.96 | 35,096 | -0.16(-0.67%) |
Nov 02, 2021 | 24.61 | 24.61 | 23.96 | 24.12 | 44,788 | -0.31(-1.27%) |