Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 19.50 | 21.15 | 19.12 | 20.99 | 535,150 | +1.53(+7.86%) |
Jan 27, 2022 | 20.56 | 21.14 | 19.45 | 19.46 | 607,651 | -0.76(-3.76%) |
Jan 26, 2022 | 21.49 | 22.18 | 20.07 | 20.22 | 455,809 | +0.41(+2.07%) |
Jan 25, 2022 | 20.57 | 20.77 | 19.10 | 19.81 | 539,048 | -0.86(-4.16%) |
Jan 24, 2022 | 20.59 | 22.26 | 19.15 | 20.67 | 1,456,731 | -1.15(-5.27%) |
Jan 21, 2022 | 21.82 | 22.20 | 21.01 | 21.82 | 642,745 | -0.29(-1.31%) |
Jan 20, 2022 | 22.36 | 24.16 | 22.00 | 22.11 | 447,502 | +0.08(+0.36%) |
Jan 19, 2022 | 21.29 | 22.70 | 21.19 | 22.03 | 625,025 | +0.99(+4.71%) |
Jan 18, 2022 | 19.95 | 22.02 | 19.84 | 21.04 | 801,185 | +0.84(+4.16%) |
Jan 14, 2022 | 20.20 | 0 | -0.32(-1.56%) | |||
Jan 13, 2022 | 22.80 | 22.80 | 20.27 | 20.52 | 414,795 | -2.12(-9.36%) |
Jan 12, 2022 | 23.59 | 24.39 | 22.31 | 22.64 | 1,100,924 | -0.53(-2.29%) |
Jan 11, 2022 | 21.12 | 23.33 | 20.53 | 23.17 | 540,988 | +2.10(+9.97%) |
Jan 10, 2022 | 21.29 | 21.60 | 20.11 | 21.07 | 509,215 | -0.92(-4.18%) |
Jan 07, 2022 | 20.40 | 22.32 | 20.40 | 21.99 | 716,165 | +1.14(+5.47%) |
Jan 06, 2022 | 20.92 | 21.66 | 19.65 | 20.85 | 504,480 | -0.37(-1.74%) |
Jan 05, 2022 | 23.05 | 23.59 | 21.00 | 21.22 | 508,071 | -2.49(-10.50%) |
Jan 04, 2022 | 24.37 | 24.37 | 23.20 | 23.71 | 534,609 | -0.95(-3.85%) |
Jan 03, 2022 | 25.11 | 25.54 | 23.91 | 24.66 | 389,499 | -0.30(-1.20%) |
Dec 31, 2021 | 24.69 | 25.32 | 23.98 | 24.96 | 540,002 | +0.19(+0.77%) |
Dec 30, 2021 | 24.18 | 25.03 | 23.51 | 24.77 | 510,073 | +0.40(+1.64%) |
Dec 29, 2021 | 22.91 | 24.46 | 22.80 | 24.37 | 436,087 | +1.27(+5.50%) |
Dec 28, 2021 | 23.94 | 24.03 | 22.20 | 23.10 | 501,757 | -0.79(-3.31%) |
Dec 27, 2021 | 23.31 | 24.67 | 23.02 | 23.89 | 461,537 | +0.75(+3.24%) |
Dec 23, 2021 | 23.20 | 23.63 | 21.84 | 23.14 | 378,772 | -0.28(-1.20%) |
Dec 22, 2021 | 23.36 | 24.45 | 22.80 | 23.42 | 409,022 | +0.23(+0.99%) |
Dec 21, 2021 | 22.61 | 23.50 | 21.38 | 23.19 | 400,189 | +0.69(+3.07%) |
Dec 20, 2021 | 21.69 | 22.77 | 21.11 | 22.50 | 591,224 | -0.04(-0.18%) |
Dec 17, 2021 | 22.10 | 23.12 | 21.01 | 22.54 | 2,178,814 | +0.13(+0.58%) |
Dec 16, 2021 | 24.45 | 25.06 | 22.18 | 22.41 | 730,333 | -1.98(-8.12%) |
Dec 15, 2021 | 22.00 | 24.83 | 21.90 | 24.39 | 1,224,291 | +2.25(+10.16%) |
Dec 14, 2021 | 24.67 | 24.68 | 21.53 | 22.14 | 1,780,840 | -3.66(-14.19%) |
Dec 13, 2021 | 25.12 | 27.88 | 25.12 | 25.80 | 1,003,183 | +0.72(+2.87%) |
Dec 10, 2021 | 26.72 | 27.29 | 24.80 | 25.08 | 727,575 | -0.88(-3.39%) |
Dec 09, 2021 | 27.66 | 28.00 | 25.92 | 25.96 | 844,778 | -2.03(-7.25%) |
Dec 08, 2021 | 27.88 | 30.52 | 27.15 | 27.99 | 1,051,329 | -1.57(-5.31%) |
Dec 07, 2021 | 26.95 | 29.79 | 26.95 | 29.56 | 1,088,162 | +3.51(+13.47%) |
Dec 06, 2021 | 25.69 | 26.92 | 24.01 | 26.05 | 422,676 | +0.69(+2.72%) |
Dec 03, 2021 | 27.74 | 27.75 | 24.75 | 25.36 | 1,250,086 | -2.14(-7.78%) |
Dec 02, 2021 | 28.34 | 29.95 | 27.47 | 27.50 | 912,009 | -0.75(-2.65%) |
Dec 01, 2021 | 33.98 | 34.80 | 27.73 | 28.25 | 589,023 | -4.80(-14.52%) |
Nov 30, 2021 | 31.88 | 33.19 | 30.28 | 33.05 | 932,709 | +1.08(+3.38%) |
Nov 29, 2021 | 32.19 | 32.81 | 30.43 | 31.97 | 570,214 | +0.73(+2.34%) |
Nov 26, 2021 | 31.14 | 32.85 | 30.51 | 31.24 | 175,239 | -0.75(-2.34%) |
Nov 24, 2021 | 31.55 | 32.95 | 30.77 | 31.99 | 367,239 | +0.44(+1.39%) |
Nov 23, 2021 | 33.70 | 34.64 | 31.55 | 31.55 | 688,719 | -2.22(-6.57%) |
Nov 22, 2021 | 37.43 | 37.97 | 33.34 | 33.77 | 424,784 | -2.50(-6.89%) |
Nov 19, 2021 | 40.83 | 41.26 | 35.96 | 36.27 | 425,068 | -4.70(-11.47%) |
Nov 18, 2021 | 42.80 | 41.55 | 40.93 | 40.97 | 285,985 | -1.64(-3.85%) |
Nov 17, 2021 | 42.01 | 43.77 | 41.16 | 42.61 | 208,374 | +0.36(+0.85%) |
Nov 16, 2021 | 42.58 | 43.03 | 41.79 | 42.25 | 199,183 | -0.81(-1.88%) |
Nov 15, 2021 | 44.00 | 44.00 | 41.75 | 43.06 | 158,978 | -0.94(-2.14%) |
Nov 12, 2021 | 45.96 | 46.60 | 43.70 | 44.00 | 163,866 | -1.77(-3.87%) |
Nov 11, 2021 | 43.71 | 46.38 | 43.04 | 45.77 | 222,936 | +2.97(+6.94%) |
Nov 10, 2021 | 45.89 | 42.80 | 317,122 | -3.53(-7.62%) | ||
Nov 09, 2021 | 46.65 | 47.38 | 43.82 | 46.33 | 233,424 | -0.16(-0.34%) |
Nov 08, 2021 | 44.67 | 46.85 | 44.60 | 46.49 | 200,686 | +2.33(+5.28%) |
Nov 05, 2021 | 44.99 | 45.48 | 43.25 | 44.16 | 214,665 | -0.29(-0.65%) |
Nov 04, 2021 | 42.68 | 44.56 | 42.66 | 44.45 | 194,895 | +1.95(+4.59%) |
Nov 03, 2021 | 41.66 | 44.48 | 41.31 | 42.50 | 451,824 | +0.66(+1.58%) |
Nov 02, 2021 | 41.98 | 42.82 | 40.42 | 41.84 | 314,090 | +0.23(+0.55%) |