Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.84 | 20.12 | 87,101 | +1.15(+6.06%) | ||
Jan 28, 2022 | 18.21 | 19.14 | 17.19 | 18.97 | 108,427 | +0.84(+4.63%) |
Jan 27, 2022 | 18.67 | 19.32 | 18.02 | 18.13 | 84,200 | -0.17(-0.93%) |
Jan 26, 2022 | 19.25 | 19.81 | 17.90 | 18.30 | 139,848 | -0.36(-1.93%) |
Jan 25, 2022 | 18.64 | 19.99 | 18.32 | 18.66 | 123,035 | -0.44(-2.30%) |
Jan 24, 2022 | 18.10 | 19.40 | 17.07 | 19.10 | 152,122 | +0.41(+2.19%) |
Jan 21, 2022 | 19.74 | 20.24 | 18.28 | 18.69 | 152,602 | -1.37(-6.83%) |
Jan 20, 2022 | 20.51 | 21.67 | 20.01 | 20.06 | 97,979 | -0.19(-0.94%) |
Jan 19, 2022 | 20.58 | 21.00 | 20.09 | 20.25 | 75,110 | -0.16(-0.78%) |
Jan 18, 2022 | 21.69 | 21.91 | 20.33 | 20.41 | 87,539 | -1.50(-6.85%) |
Jan 14, 2022 | 21.91 | 0 | +0.13(+0.60%) | |||
Jan 13, 2022 | 23.60 | 23.69 | 21.52 | 21.78 | 149,770 | -1.82(-7.71%) |
Jan 12, 2022 | 24.00 | 24.25 | 23.11 | 23.60 | 150,772 | -0.04(-0.17%) |
Jan 11, 2022 | 22.65 | 23.83 | 22.25 | 23.64 | 56,467 | +0.78(+3.41%) |
Jan 10, 2022 | 22.02 | 22.92 | 21.18 | 22.86 | 99,196 | +0.24(+1.06%) |
Jan 07, 2022 | 22.59 | 23.30 | 22.14 | 22.62 | 116,743 | -0.11(-0.48%) |
Jan 06, 2022 | 22.11 | 23.30 | 21.88 | 22.73 | 234,494 | +0.44(+1.97%) |
Jan 05, 2022 | 24.53 | 24.63 | 22.26 | 22.29 | 181,425 | -2.34(-9.50%) |
Jan 04, 2022 | 24.66 | 24.87 | 23.51 | 24.63 | 203,413 | +0.12(+0.49%) |
Jan 03, 2022 | 25.46 | 25.78 | 24.35 | 24.51 | 83,141 | -0.65(-2.58%) |
Dec 31, 2021 | 25.57 | 26.07 | 24.05 | 25.16 | 85,650 | -0.30(-1.18%) |
Dec 30, 2021 | 24.86 | 26.21 | 24.65 | 25.46 | 189,169 | +0.57(+2.29%) |
Dec 29, 2021 | 25.04 | 25.17 | 24.03 | 24.89 | 173,244 | -0.11(-0.44%) |
Dec 28, 2021 | 24.99 | 25.45 | 24.13 | 25.00 | 256,621 | +0.00(+0.00%) |
Dec 27, 2021 | 24.95 | 25.28 | 23.63 | 25.00 | 213,737 | +0.01(+0.04%) |
Dec 23, 2021 | 25.00 | 25.33 | 24.03 | 24.99 | 111,339 | -0.01(-0.04%) |
Dec 22, 2021 | 24.75 | 25.87 | 22.72 | 25.00 | 400,353 | +0.43(+1.75%) |
Dec 21, 2021 | 23.75 | 25.33 | 23.02 | 24.57 | 208,663 | +1.06(+4.51%) |
Dec 20, 2021 | 23.27 | 24.53 | 22.58 | 23.51 | 243,033 | -0.42(-1.76%) |
Dec 17, 2021 | 20.50 | 24.09 | 20.50 | 23.93 | 228,955 | +1.20(+5.28%) |
Dec 16, 2021 | 24.67 | 25.34 | 21.88 | 22.73 | 304,770 | -1.63(-6.69%) |
Dec 15, 2021 | 22.70 | 24.52 | 22.00 | 24.36 | 378,959 | +1.76(+7.79%) |
Dec 14, 2021 | 23.23 | 23.55 | 21.76 | 22.60 | 266,103 | -1.13(-4.76%) |
Dec 13, 2021 | 24.50 | 25.13 | 23.39 | 23.73 | 160,131 | -0.86(-3.50%) |
Dec 10, 2021 | 26.15 | 26.38 | 23.88 | 24.59 | 217,114 | -1.40(-5.39%) |
Dec 09, 2021 | 28.38 | 29.03 | 25.80 | 25.99 | 118,747 | -2.65(-9.25%) |
Dec 08, 2021 | 27.62 | 29.29 | 26.87 | 28.64 | 92,223 | +1.00(+3.62%) |
Dec 07, 2021 | 26.08 | 27.92 | 25.93 | 27.64 | 146,137 | +2.42(+9.60%) |
Dec 06, 2021 | 24.88 | 25.52 | 23.16 | 25.22 | 129,663 | +0.35(+1.41%) |
Dec 03, 2021 | 26.63 | 26.63 | 24.41 | 24.87 | 100,003 | -1.59(-6.01%) |
Dec 02, 2021 | 25.44 | 26.88 | 25.03 | 26.46 | 144,211 | +0.42(+1.61%) |
Dec 01, 2021 | 27.74 | 27.94 | 25.60 | 26.04 | 178,169 | -1.35(-4.93%) |
Nov 30, 2021 | 27.83 | 28.17 | 27.67 | 27.39 | 368,080 | -0.41(-1.47%) |
Nov 29, 2021 | 27.95 | 28.74 | 27.30 | 27.80 | 70,609 | +0.32(+1.16%) |
Nov 26, 2021 | 27.53 | 28.60 | 27.22 | 27.48 | 58,135 | -0.77(-2.73%) |
Nov 24, 2021 | 26.82 | 28.44 | 26.28 | 28.25 | 109,268 | +0.99(+3.63%) |
Nov 23, 2021 | 27.52 | 28.00 | 26.10 | 27.26 | 205,569 | -0.38(-1.37%) |
Nov 22, 2021 | 28.67 | 28.99 | 26.79 | 27.64 | 401,104 | -1.08(-3.76%) |
Nov 19, 2021 | 29.40 | 30.04 | 28.42 | 28.72 | 73,355 | -0.59(-2.01%) |
Nov 18, 2021 | 29.90 | 29.52 | 29.20 | 29.31 | 168,344 | -0.39(-1.31%) |
Nov 17, 2021 | 30.31 | 30.31 | 28.71 | 29.70 | 59,114 | -0.61(-2.01%) |
Nov 16, 2021 | 28.00 | 30.40 | 27.92 | 30.31 | 173,554 | +2.52(+9.07%) |
Nov 15, 2021 | 31.68 | 31.68 | 26.50 | 27.79 | 218,340 | -3.87(-12.22%) |
Nov 12, 2021 | 32.28 | 32.91 | 29.77 | 31.66 | 157,409 | -0.16(-0.50%) |
Nov 11, 2021 | 29.85 | 32.20 | 28.01 | 31.82 | 303,492 | +4.23(+15.33%) |
Nov 10, 2021 | 28.99 | 27.41 | 27.59 | 207,962 | -1.78(-6.06%) | |
Nov 09, 2021 | 30.25 | 30.25 | 28.15 | 29.37 | 160,606 | -0.54(-1.81%) |
Nov 08, 2021 | 29.98 | 30.06 | 29.01 | 29.91 | 96,741 | -0.08(-0.27%) |
Nov 05, 2021 | 30.00 | 30.00 | 29.40 | 29.99 | 74,236 | +0.19(+0.64%) |
Nov 04, 2021 | 29.15 | 29.94 | 28.94 | 29.80 | 89,661 | +0.88(+3.04%) |
Nov 03, 2021 | 28.26 | 29.59 | 27.75 | 28.92 | 50,431 | +0.77(+2.74%) |
Nov 02, 2021 | 27.97 | 28.93 | 27.44 | 28.15 | 74,027 | +0.17(+0.61%) |