Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.91 | 18.54 | 18.54 | 664,513 | +0.62(+3.48%) | |
Jan 28, 2022 | 17.84 | 17.91 | 17.29 | 17.91 | 773,003 | +0.28(+1.57%) |
Jan 27, 2022 | 18.12 | 18.43 | 17.43 | 17.64 | 621,868 | -0.21(-1.16%) |
Jan 26, 2022 | 18.12 | 18.54 | 17.72 | 17.84 | 631,807 | -0.21(-1.15%) |
Jan 25, 2022 | 17.43 | 18.40 | 17.19 | 18.05 | 993,160 | +0.55(+3.16%) |
Jan 24, 2022 | 17.01 | 17.57 | 16.39 | 17.50 | 1,447,940 | +0.07(+0.40%) |
Jan 21, 2022 | 17.98 | 18.05 | 17.43 | 17.43 | 995,707 | -0.69(-3.82%) |
Jan 20, 2022 | 18.67 | 18.67 | 18.05 | 18.12 | 556,490 | -0.35(-1.87%) |
Jan 19, 2022 | 18.88 | 18.95 | 18.50 | 18.47 | 548,141 | -0.28(-1.48%) |
Jan 18, 2022 | 19.23 | 19.50 | 18.67 | 18.74 | 642,754 | -0.69(-3.56%) |
Jan 14, 2022 | 19.43 | 0 | +0.07(+0.36%) | |||
Jan 13, 2022 | 19.92 | 20.02 | 19.37 | 19.37 | 1,136,027 | -0.41(-2.10%) |
Jan 12, 2022 | 19.99 | 20.23 | 19.71 | 19.78 | 620,844 | -0.28(-1.38%) |
Jan 11, 2022 | 19.92 | 20.06 | 19.71 | 20.06 | 427,452 | +0.14(+0.69%) |
Jan 10, 2022 | 20.06 | 20.20 | 19.78 | 19.92 | 932,873 | -0.14(-0.69%) |
Jan 07, 2022 | 19.79 | 20.26 | 19.74 | 20.06 | 1,551,472 | +0.40(+2.05%) |
Jan 06, 2022 | 20.19 | 20.19 | 19.32 | 19.66 | 693,709 | +0.07(+0.34%) |
Jan 05, 2022 | 19.99 | 20.12 | 19.59 | 19.59 | 681,468 | -0.40(-2.01%) |
Jan 04, 2022 | 19.72 | 20.12 | 19.66 | 19.99 | 593,901 | +0.40(+2.05%) |
Jan 03, 2022 | 19.12 | 19.66 | 19.05 | 19.59 | 746,495 | +0.94(+5.04%) |
Dec 31, 2021 | 19.19 | 19.32 | 18.68 | 18.65 | 698,004 | -0.54(-2.80%) |
Dec 30, 2021 | 19.25 | 19.52 | 19.12 | 19.19 | 543,269 | +0.00(+0.00%) |
Dec 29, 2021 | 19.19 | 19.25 | 18.92 | 19.19 | 512,126 | +0.07(+0.35%) |
Dec 28, 2021 | 19.12 | 19.39 | 19.05 | 19.12 | 745,170 | +0.00(+0.00%) |
Dec 27, 2021 | 19.19 | 19.29 | 18.92 | 19.12 | 491,661 | -0.07(-0.35%) |
Dec 23, 2021 | 18.92 | 19.39 | 18.85 | 19.19 | 526,024 | +0.00(+0.00%) |
Dec 22, 2021 | 18.85 | 19.25 | 18.78 | 19.19 | 488,274 | +0.20(+1.06%) |
Dec 21, 2021 | 18.45 | 19.05 | 18.31 | 18.98 | 760,695 | +0.80(+4.43%) |
Dec 20, 2021 | 18.51 | 18.58 | 17.64 | 18.18 | 1,523,228 | -0.67(-3.56%) |
Dec 17, 2021 | 19.45 | 19.55 | 18.78 | 18.85 | 2,819,315 | -0.67(-3.44%) |
Dec 16, 2021 | 19.79 | 19.99 | 19.39 | 19.52 | 793,951 | -0.13(-0.68%) |
Dec 15, 2021 | 19.66 | 19.86 | 19.19 | 19.66 | 1,089,994 | +0.20(+1.03%) |
Dec 14, 2021 | 19.86 | 20.26 | 19.45 | 19.45 | 887,754 | -0.47(-2.36%) |
Dec 13, 2021 | 20.33 | 20.39 | 19.66 | 19.92 | 998,844 | -0.40(-1.98%) |
Dec 10, 2021 | 20.93 | 21.06 | 20.33 | 20.33 | 737,200 | -0.54(-2.57%) |
Dec 09, 2021 | 20.66 | 20.93 | 20.59 | 20.86 | 597,950 | +0.07(+0.32%) |
Dec 08, 2021 | 20.80 | 21.13 | 20.53 | 20.80 | 579,185 | +0.00(+0.00%) |
Dec 07, 2021 | 20.73 | 20.86 | 20.59 | 20.80 | 768,979 | +0.27(+1.31%) |
Dec 06, 2021 | 19.86 | 20.86 | 19.79 | 20.53 | 1,186,030 | +0.67(+3.38%) |
Dec 03, 2021 | 20.33 | 20.33 | 19.79 | 19.86 | 1,079,469 | -0.27(-1.33%) |
Dec 02, 2021 | 19.72 | 20.26 | 19.66 | 20.12 | 1,057,596 | +0.47(+2.39%) |
Dec 01, 2021 | 20.33 | 20.46 | 19.66 | 19.66 | 1,118,606 | -0.47(-2.33%) |
Nov 30, 2021 | 20.46 | 20.51 | 19.79 | 20.12 | 1,268,139 | -0.47(-2.28%) |
Nov 29, 2021 | 20.80 | 20.86 | 20.19 | 20.59 | 960,618 | -0.07(-0.32%) |
Nov 26, 2021 | 20.53 | 20.80 | 20.12 | 20.66 | 848,469 | -0.27(-1.28%) |
Nov 24, 2021 | 20.73 | 21.13 | 20.66 | 20.93 | 422,024 | +0.13(+0.64%) |
Nov 23, 2021 | 20.53 | 20.80 | 20.46 | 20.80 | 901,976 | +0.20(+0.98%) |
Nov 22, 2021 | 20.86 | 20.93 | 20.53 | 20.59 | 924,950 | -0.47(-2.23%) |
Nov 19, 2021 | 20.80 | 21.06 | 20.73 | 21.06 | 624,139 | +0.13(+0.64%) |
Nov 18, 2021 | 21.06 | 21.13 | 20.86 | 20.93 | 804,841 | -0.07(-0.32%) |
Nov 17, 2021 | 21.13 | 21.13 | 20.80 | 21.00 | 623,488 | -0.27(-1.26%) |
Nov 16, 2021 | 21.40 | 21.40 | 21.20 | 21.26 | 371,233 | -0.13(-0.63%) |
Nov 15, 2021 | 21.47 | 21.53 | 21.33 | 21.40 | 463,642 | -0.07(-0.31%) |
Nov 12, 2021 | 21.67 | 21.73 | 21.40 | 21.47 | 311,818 | -0.13(-0.62%) |
Nov 11, 2021 | 21.67 | 21.70 | 21.40 | 21.60 | 423,944 | -0.27(-1.23%) |
Nov 10, 2021 | 21.80 | 21.87 | 703,173 | -0.07(-0.31%) | ||
Nov 09, 2021 | 22.07 | 22.07 | 21.73 | 21.94 | 544,638 | -0.67(-2.97%) |
Nov 08, 2021 | 22.67 | 22.67 | 22.00 | 22.61 | 904,689 | +0.00(+0.00%) |
Nov 05, 2021 | 22.07 | 22.81 | 22.07 | 22.61 | 1,030,831 | +0.67(+3.06%) |
Nov 04, 2021 | 21.94 | 22.41 | 21.73 | 21.94 | 731,555 | +0.13(+0.62%) |
Nov 03, 2021 | 21.47 | 22.27 | 21.33 | 21.80 | 1,167,821 | +0.27(+1.25%) |
Nov 02, 2021 | 21.33 | 21.53 | 21.06 | 21.53 | 649,405 | +0.07(+0.31%) |