Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.62 | 19.29 | 19.25 | 558,795 | +0.37(+1.97%) | |
Jan 28, 2022 | 18.99 | 19.04 | 18.27 | 18.88 | 464,651 | +0.04(+0.19%) |
Jan 27, 2022 | 19.48 | 19.62 | 18.63 | 18.84 | 212,525 | -0.64(-3.27%) |
Jan 26, 2022 | 20.54 | 20.66 | 19.43 | 19.48 | 199,859 | -0.75(-3.69%) |
Jan 25, 2022 | 20.21 | 20.45 | 19.64 | 20.23 | 285,133 | -0.26(-1.29%) |
Jan 24, 2022 | 18.92 | 20.62 | 18.80 | 20.49 | 333,604 | +1.10(+5.67%) |
Jan 21, 2022 | 19.40 | 20.23 | 19.10 | 19.39 | 285,140 | -0.14(-0.70%) |
Jan 20, 2022 | 19.77 | 20.49 | 19.45 | 19.52 | 163,405 | -0.16(-0.83%) |
Jan 19, 2022 | 20.02 | 20.42 | 19.59 | 19.69 | 201,080 | -0.33(-1.64%) |
Jan 18, 2022 | 20.70 | 20.92 | 19.97 | 20.02 | 222,094 | -0.86(-4.14%) |
Jan 14, 2022 | 20.88 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 21.05 | 21.30 | 20.75 | 20.83 | 201,446 | +0.03(+0.13%) |
Jan 12, 2022 | 20.97 | 21.23 | 20.66 | 20.80 | 217,307 | -0.19(-0.91%) |
Jan 11, 2022 | 21.30 | 21.40 | 20.73 | 20.99 | 157,915 | -0.36(-1.70%) |
Jan 10, 2022 | 21.35 | 21.57 | 20.80 | 21.35 | 253,779 | -0.24(-1.09%) |
Jan 07, 2022 | 21.93 | 22.31 | 21.53 | 21.59 | 194,001 | -0.62(-2.78%) |
Jan 06, 2022 | 21.95 | 22.44 | 21.89 | 22.21 | 146,395 | +0.12(+0.54%) |
Jan 05, 2022 | 23.14 | 23.61 | 21.91 | 22.09 | 263,482 | -0.97(-4.22%) |
Jan 04, 2022 | 22.93 | 23.24 | 22.74 | 23.06 | 158,805 | +0.19(+0.84%) |
Jan 03, 2022 | 22.56 | 23.39 | 22.54 | 22.87 | 151,988 | +0.45(+2.03%) |
Dec 31, 2021 | 22.33 | 22.54 | 22.13 | 22.42 | 195,505 | +0.19(+0.86%) |
Dec 30, 2021 | 22.46 | 22.77 | 22.22 | 22.23 | 134,069 | -0.32(-1.41%) |
Dec 29, 2021 | 22.46 | 22.71 | 22.36 | 22.54 | 119,455 | +0.03(+0.12%) |
Dec 28, 2021 | 22.38 | 23.01 | 22.38 | 22.52 | 124,945 | -0.05(-0.24%) |
Dec 27, 2021 | 22.32 | 22.72 | 21.93 | 22.57 | 138,738 | +0.30(+1.35%) |
Dec 23, 2021 | 22.58 | 22.60 | 22.27 | 22.27 | 131,406 | -0.04(-0.16%) |
Dec 22, 2021 | 22.01 | 22.33 | 21.74 | 22.31 | 127,671 | +0.28(+1.28%) |
Dec 21, 2021 | 21.68 | 22.28 | 21.68 | 22.03 | 182,519 | +0.70(+3.28%) |
Dec 20, 2021 | 21.51 | 21.53 | 20.87 | 21.33 | 250,939 | -0.55(-2.49%) |
Dec 17, 2021 | 21.42 | 21.99 | 21.03 | 21.87 | 941,241 | +0.45(+2.12%) |
Dec 16, 2021 | 21.77 | 22.03 | 21.32 | 21.42 | 399,020 | -0.15(-0.72%) |
Dec 15, 2021 | 21.21 | 21.61 | 20.63 | 21.57 | 403,001 | +0.24(+1.11%) |
Dec 14, 2021 | 21.10 | 21.88 | 21.05 | 21.33 | 385,912 | -0.05(-0.25%) |
Dec 13, 2021 | 21.91 | 22.00 | 21.24 | 21.39 | 275,576 | -0.66(-3.00%) |
Dec 10, 2021 | 22.10 | 22.29 | 21.71 | 22.05 | 235,921 | -0.03(-0.12%) |
Dec 09, 2021 | 22.18 | 22.56 | 22.01 | 22.08 | 179,377 | -0.20(-0.89%) |
Dec 08, 2021 | 21.71 | 22.32 | 21.49 | 22.28 | 200,507 | +0.66(+3.06%) |
Dec 07, 2021 | 21.83 | 22.00 | 21.28 | 21.62 | 281,868 | +0.02(+0.08%) |
Dec 06, 2021 | 21.14 | 21.85 | 20.70 | 21.60 | 406,040 | +0.94(+4.56%) |
Dec 03, 2021 | 20.83 | 21.05 | 20.52 | 20.66 | 294,913 | -0.04(-0.17%) |
Dec 02, 2021 | 20.03 | 20.79 | 20.03 | 20.69 | 242,241 | +0.87(+4.39%) |
Dec 01, 2021 | 20.66 | 21.01 | 19.79 | 19.82 | 340,652 | -0.28(-1.40%) |
Nov 30, 2021 | 21.28 | 21.33 | 20.05 | 20.10 | 457,641 | -1.72(-7.88%) |
Nov 29, 2021 | 22.06 | 22.39 | 21.68 | 21.82 | 385,270 | +0.04(+0.17%) |
Nov 26, 2021 | 21.75 | 22.13 | 21.33 | 21.79 | 212,483 | -0.78(-3.45%) |
Nov 24, 2021 | 22.41 | 22.98 | 21.86 | 22.57 | 211,163 | -0.22(-0.95%) |
Nov 23, 2021 | 22.81 | 23.65 | 22.72 | 22.78 | 179,753 | -0.24(-1.06%) |
Nov 22, 2021 | 23.09 | 23.87 | 22.67 | 23.03 | 330,125 | +0.15(+0.67%) |
Nov 19, 2021 | 23.00 | 23.08 | 22.41 | 22.87 | 186,533 | -0.35(-1.52%) |
Nov 18, 2021 | 22.62 | 23.25 | 22.48 | 23.23 | 231,233 | +0.52(+2.27%) |
Nov 17, 2021 | 22.99 | 22.99 | 22.49 | 22.71 | 157,408 | -0.14(-0.59%) |
Nov 16, 2021 | 23.06 | 23.30 | 22.80 | 22.85 | 160,512 | -0.47(-2.02%) |
Nov 15, 2021 | 23.91 | 23.91 | 23.20 | 23.32 | 129,300 | -0.47(-1.98%) |
Nov 12, 2021 | 24.09 | 24.23 | 23.65 | 23.79 | 85,459 | -0.24(-1.02%) |
Nov 11, 2021 | 23.69 | 24.12 | 23.69 | 24.03 | 145,188 | +0.37(+1.57%) |
Nov 10, 2021 | 23.82 | 23.51 | 23.66 | 202,762 | -0.24(-0.99%) | |
Nov 09, 2021 | 23.86 | 24.54 | 23.63 | 23.90 | 258,577 | -0.49(-2.01%) |
Nov 08, 2021 | 24.16 | 24.83 | 23.97 | 24.39 | 332,469 | +1.20(+5.20%) |
Nov 05, 2021 | 23.14 | 23.72 | 22.96 | 23.18 | 237,250 | +0.36(+1.59%) |
Nov 04, 2021 | 23.80 | 24.18 | 22.54 | 22.82 | 350,576 | -1.25(-5.19%) |
Nov 03, 2021 | 22.98 | 24.17 | 22.87 | 24.07 | 278,427 | +0.90(+3.87%) |
Nov 02, 2021 | 22.98 | 23.24 | 22.54 | 23.17 | 287,777 | +0.25(+1.11%) |