Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.74 | 19.44 | 19.95 | 133,914 | +0.10(+0.50%) | |
Jan 28, 2022 | 18.79 | 19.79 | 17.97 | 19.85 | 155,913 | +1.88(+10.46%) |
Jan 27, 2022 | 18.48 | 18.57 | 17.84 | 17.97 | 74,249 | -0.28(-1.53%) |
Jan 26, 2022 | 18.90 | 19.38 | 18.12 | 18.25 | 143,195 | -0.49(-2.61%) |
Jan 25, 2022 | 18.57 | 18.98 | 18.34 | 18.74 | 221,564 | -0.19(-1.00%) |
Jan 24, 2022 | 18.14 | 19.00 | 17.91 | 18.93 | 274,129 | +0.54(+2.94%) |
Jan 21, 2022 | 18.66 | 19.00 | 18.39 | 18.39 | 155,612 | -0.24(-1.29%) |
Jan 20, 2022 | 18.73 | 19.00 | 18.49 | 18.63 | 97,197 | -0.13(-0.69%) |
Jan 19, 2022 | 18.85 | 19.01 | 18.54 | 18.76 | 77,741 | +0.06(+0.32%) |
Jan 18, 2022 | 19.14 | 19.14 | 18.57 | 18.70 | 74,527 | -0.60(-3.11%) |
Jan 14, 2022 | 19.30 | 0 | -0.19(-0.97%) | |||
Jan 13, 2022 | 19.46 | 19.50 | 19.24 | 19.49 | 103,529 | +0.22(+1.14%) |
Jan 12, 2022 | 19.68 | 19.68 | 19.26 | 19.27 | 150,720 | -0.23(-1.18%) |
Jan 11, 2022 | 19.67 | 19.67 | 19.21 | 19.50 | 182,492 | +0.01(+0.05%) |
Jan 10, 2022 | 20.11 | 20.28 | 19.08 | 19.49 | 91,739 | -0.70(-3.47%) |
Jan 07, 2022 | 21.17 | 21.19 | 20.17 | 20.19 | 85,112 | -1.07(-5.03%) |
Jan 06, 2022 | 21.43 | 21.43 | 20.71 | 21.26 | 93,975 | -0.14(-0.65%) |
Jan 05, 2022 | 22.08 | 22.21 | 21.32 | 21.40 | 57,705 | -0.59(-2.68%) |
Jan 04, 2022 | 22.33 | 22.60 | 21.92 | 21.99 | 71,409 | -0.21(-0.95%) |
Jan 03, 2022 | 22.00 | 22.59 | 21.86 | 22.20 | 97,340 | +0.45(+2.07%) |
Dec 31, 2021 | 21.59 | 21.98 | 21.44 | 21.75 | 139,943 | +0.10(+0.46%) |
Dec 30, 2021 | 21.69 | 22.12 | 21.59 | 21.65 | 68,852 | -0.10(-0.46%) |
Dec 29, 2021 | 21.71 | 21.82 | 21.32 | 21.75 | 176,881 | +0.04(+0.18%) |
Dec 28, 2021 | 21.59 | 21.79 | 21.59 | 21.71 | 48,991 | +0.11(+0.51%) |
Dec 27, 2021 | 21.39 | 21.73 | 21.11 | 21.60 | 72,466 | +0.21(+0.98%) |
Dec 23, 2021 | 21.42 | 21.64 | 21.34 | 21.39 | 46,515 | +0.02(+0.09%) |
Dec 22, 2021 | 20.87 | 21.46 | 20.87 | 21.37 | 35,314 | +0.43(+2.05%) |
Dec 21, 2021 | 20.81 | 21.05 | 20.74 | 20.94 | 55,650 | +0.30(+1.45%) |
Dec 20, 2021 | 21.25 | 21.26 | 20.09 | 20.64 | 76,417 | -0.58(-2.73%) |
Dec 17, 2021 | 21.34 | 21.75 | 20.96 | 21.22 | 117,972 | -0.07(-0.33%) |
Dec 16, 2021 | 21.74 | 21.83 | 21.11 | 21.29 | 78,060 | -0.41(-1.89%) |
Dec 15, 2021 | 20.94 | 21.82 | 20.82 | 21.70 | 59,426 | +0.70(+3.33%) |
Dec 14, 2021 | 20.84 | 21.40 | 20.52 | 21.00 | 55,649 | -0.02(-0.10%) |
Dec 13, 2021 | 21.18 | 21.28 | 20.84 | 21.02 | 61,344 | -0.32(-1.50%) |
Dec 10, 2021 | 21.25 | 21.39 | 20.94 | 21.34 | 47,638 | +0.31(+1.47%) |
Dec 09, 2021 | 21.27 | 21.59 | 20.99 | 21.03 | 57,518 | -0.48(-2.23%) |
Dec 08, 2021 | 21.51 | 21.75 | 21.30 | 21.51 | 38,395 | +0.16(+0.75%) |
Dec 07, 2021 | 21.58 | 21.82 | 21.29 | 21.35 | 50,381 | +0.01(+0.05%) |
Dec 06, 2021 | 20.45 | 21.53 | 20.45 | 21.34 | 54,999 | +1.11(+5.49%) |
Dec 03, 2021 | 20.59 | 20.59 | 20.00 | 20.23 | 85,449 | -0.19(-0.93%) |
Dec 02, 2021 | 19.81 | 20.54 | 19.81 | 20.42 | 46,162 | +0.85(+4.34%) |
Dec 01, 2021 | 20.29 | 20.64 | 19.53 | 19.57 | 48,570 | -0.25(-1.26%) |
Nov 30, 2021 | 19.77 | 20.16 | 19.73 | 19.82 | 77,353 | -0.12(-0.60%) |
Nov 29, 2021 | 20.36 | 20.61 | 19.70 | 19.94 | 68,241 | -0.02(-0.10%) |
Nov 26, 2021 | 20.62 | 20.69 | 19.72 | 19.96 | 47,790 | -1.11(-5.27%) |
Nov 24, 2021 | 21.21 | 21.40 | 20.99 | 21.07 | 44,526 | -0.19(-0.89%) |
Nov 23, 2021 | 20.91 | 21.31 | 20.49 | 21.26 | 44,634 | +0.33(+1.58%) |
Nov 22, 2021 | 20.94 | 21.41 | 20.88 | 20.93 | 109,782 | +0.09(+0.43%) |
Nov 19, 2021 | 21.14 | 21.29 | 20.81 | 20.84 | 56,852 | -0.59(-2.75%) |
Nov 18, 2021 | 21.50 | 21.47 | 21.27 | 21.43 | 45,276 | +0.06(+0.28%) |
Nov 17, 2021 | 21.54 | 21.54 | 20.77 | 21.37 | 43,097 | -0.11(-0.51%) |
Nov 16, 2021 | 21.45 | 21.63 | 21.26 | 21.48 | 33,349 | +0.14(+0.66%) |
Nov 15, 2021 | 21.95 | 22.10 | 21.33 | 21.34 | 85,203 | -0.61(-2.78%) |
Nov 12, 2021 | 21.66 | 22.07 | 21.65 | 21.95 | 34,869 | +0.31(+1.43%) |
Nov 11, 2021 | 21.67 | 21.90 | 21.52 | 21.64 | 49,278 | +0.13(+0.60%) |
Nov 10, 2021 | 21.16 | 21.51 | 87,979 | +0.32(+1.51%) | ||
Nov 09, 2021 | 21.87 | 22.03 | 21.13 | 21.19 | 66,445 | -0.54(-2.49%) |
Nov 08, 2021 | 21.70 | 22.23 | 21.41 | 21.73 | 103,694 | +0.33(+1.54%) |
Nov 05, 2021 | 21.10 | 21.62 | 20.20 | 21.40 | 157,045 | +0.59(+2.84%) |
Nov 04, 2021 | 20.76 | 21.07 | 20.52 | 20.81 | 73,297 | +0.07(+0.34%) |
Nov 03, 2021 | 20.29 | 20.83 | 20.01 | 20.74 | 53,135 | +0.54(+2.67%) |
Nov 02, 2021 | 20.44 | 20.58 | 20.11 | 20.20 | 65,584 | -0.14(-0.69%) |