Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.35 | 20.69 | 20.69 | 146,139 | +1.37(+7.09%) | |
Jan 28, 2022 | 19.10 | 19.40 | 18.18 | 19.32 | 159,636 | +0.22(+1.15%) |
Jan 27, 2022 | 20.08 | 20.25 | 19.06 | 19.10 | 235,866 | -0.60(-3.05%) |
Jan 26, 2022 | 20.27 | 20.45 | 19.36 | 19.70 | 284,155 | -0.25(-1.25%) |
Jan 25, 2022 | 20.22 | 20.77 | 19.69 | 19.95 | 239,163 | -0.85(-4.09%) |
Jan 24, 2022 | 19.02 | 20.93 | 18.71 | 20.80 | 308,122 | +1.30(+6.67%) |
Jan 21, 2022 | 19.29 | 20.57 | 19.09 | 19.50 | 347,992 | -0.03(-0.15%) |
Jan 20, 2022 | 19.97 | 20.84 | 19.41 | 19.53 | 378,823 | -0.59(-2.93%) |
Jan 19, 2022 | 21.37 | 22.00 | 20.07 | 20.12 | 243,628 | -1.28(-5.98%) |
Jan 18, 2022 | 22.60 | 22.60 | 21.38 | 21.40 | 184,879 | -1.47(-6.43%) |
Jan 14, 2022 | 22.87 | 0 | -0.45(-1.93%) | |||
Jan 13, 2022 | 23.88 | 24.32 | 23.30 | 23.32 | 101,943 | -0.70(-2.91%) |
Jan 12, 2022 | 24.57 | 24.93 | 23.98 | 24.02 | 178,175 | -0.29(-1.19%) |
Jan 11, 2022 | 23.06 | 24.34 | 22.95 | 24.31 | 198,076 | +1.13(+4.87%) |
Jan 10, 2022 | 23.11 | 24.85 | 22.23 | 23.18 | 117,864 | -0.24(-1.02%) |
Jan 07, 2022 | 24.79 | 25.04 | 23.39 | 23.42 | 169,456 | -1.48(-5.94%) |
Jan 06, 2022 | 25.19 | 25.38 | 24.85 | 24.90 | 150,465 | -0.36(-1.43%) |
Jan 05, 2022 | 25.78 | 25.98 | 24.83 | 25.26 | 291,426 | -0.54(-2.09%) |
Jan 04, 2022 | 25.35 | 25.92 | 25.00 | 25.80 | 118,314 | +0.57(+2.26%) |
Jan 03, 2022 | 24.07 | 25.26 | 24.00 | 25.23 | 135,788 | +1.28(+5.34%) |
Dec 31, 2021 | 24.27 | 24.42 | 23.91 | 23.95 | 103,275 | -0.40(-1.64%) |
Dec 30, 2021 | 24.06 | 24.80 | 23.95 | 24.35 | 107,607 | +0.17(+0.70%) |
Dec 29, 2021 | 24.45 | 24.83 | 23.98 | 24.18 | 102,276 | -0.35(-1.43%) |
Dec 28, 2021 | 24.99 | 25.10 | 24.46 | 24.53 | 196,548 | -0.57(-2.27%) |
Dec 27, 2021 | 25.10 | 25.51 | 24.88 | 25.10 | 139,921 | +0.02(+0.08%) |
Dec 23, 2021 | 24.49 | 25.12 | 24.39 | 25.08 | 126,307 | +0.59(+2.41%) |
Dec 22, 2021 | 24.06 | 24.51 | 24.01 | 24.49 | 144,178 | +0.53(+2.21%) |
Dec 21, 2021 | 23.45 | 24.15 | 23.00 | 23.96 | 209,247 | +0.68(+2.92%) |
Dec 20, 2021 | 23.23 | 23.40 | 23.02 | 23.28 | 213,400 | -0.44(-1.85%) |
Dec 17, 2021 | 24.17 | 24.63 | 23.43 | 23.72 | 532,989 | -0.43(-1.78%) |
Dec 16, 2021 | 25.05 | 25.05 | 23.79 | 24.15 | 454,317 | -0.44(-1.79%) |
Dec 15, 2021 | 24.72 | 24.91 | 23.86 | 24.59 | 305,638 | -0.21(-0.85%) |
Dec 14, 2021 | 24.54 | 24.88 | 24.40 | 24.80 | 243,739 | -0.05(-0.20%) |
Dec 13, 2021 | 25.59 | 26.09 | 24.57 | 24.85 | 373,653 | -0.84(-3.27%) |
Dec 10, 2021 | 25.85 | 25.95 | 25.40 | 25.69 | 151,849 | +0.18(+0.71%) |
Dec 09, 2021 | 25.73 | 26.69 | 25.09 | 25.51 | 262,253 | -0.46(-1.77%) |
Dec 08, 2021 | 25.20 | 26.48 | 24.84 | 25.97 | 197,069 | +0.86(+3.42%) |
Dec 07, 2021 | 25.07 | 26.01 | 24.89 | 25.11 | 332,654 | +0.48(+1.95%) |
Dec 06, 2021 | 24.50 | 24.88 | 23.76 | 24.63 | 114,470 | +0.22(+0.90%) |
Dec 03, 2021 | 24.97 | 25.15 | 24.09 | 24.41 | 124,196 | -0.49(-1.97%) |
Dec 02, 2021 | 24.63 | 25.11 | 24.06 | 24.90 | 163,138 | +0.47(+1.92%) |
Dec 01, 2021 | 25.44 | 25.92 | 24.40 | 24.43 | 148,846 | -0.46(-1.85%) |
Nov 30, 2021 | 25.24 | 25.70 | 24.53 | 24.89 | 148,700 | -0.58(-2.28%) |
Nov 29, 2021 | 25.69 | 25.86 | 25.17 | 25.47 | 134,535 | +0.22(+0.87%) |
Nov 26, 2021 | 25.44 | 25.53 | 24.77 | 25.25 | 196,326 | -0.90(-3.44%) |
Nov 24, 2021 | 25.74 | 26.26 | 25.23 | 26.15 | 138,498 | -0.22(-0.83%) |
Nov 23, 2021 | 27.17 | 27.37 | 25.94 | 26.37 | 172,148 | -0.73(-2.69%) |
Nov 22, 2021 | 27.14 | 27.29 | 26.63 | 27.10 | 259,887 | +0.09(+0.33%) |
Nov 19, 2021 | 26.75 | 27.47 | 26.75 | 27.01 | 151,338 | +0.24(+0.90%) |
Nov 18, 2021 | 27.23 | 26.93 | 26.76 | 26.77 | 233,774 | -0.36(-1.33%) |
Nov 17, 2021 | 27.42 | 27.75 | 26.92 | 27.13 | 191,304 | -0.46(-1.67%) |
Nov 16, 2021 | 27.22 | 27.70 | 26.91 | 27.59 | 161,626 | +0.18(+0.66%) |
Nov 15, 2021 | 26.99 | 27.85 | 26.78 | 27.41 | 200,995 | +0.43(+1.59%) |
Nov 12, 2021 | 27.13 | 27.57 | 26.90 | 26.98 | 160,959 | -0.25(-0.92%) |
Nov 11, 2021 | 27.49 | 27.68 | 27.07 | 27.23 | 195,001 | +0.01(+0.04%) |
Nov 10, 2021 | 27.25 | 27.22 | 195,138 | -0.28(-1.02%) | ||
Nov 09, 2021 | 28.76 | 29.15 | 27.19 | 27.50 | 272,711 | -1.40(-4.84%) |
Nov 08, 2021 | 30.31 | 30.31 | 28.35 | 28.90 | 377,494 | -0.78(-2.63%) |
Nov 05, 2021 | 31.75 | 31.84 | 28.59 | 29.68 | 780,059 | -2.07(-6.52%) |
Nov 04, 2021 | 33.25 | 34.19 | 31.62 | 31.75 | 305,005 | -1.22(-3.70%) |
Nov 03, 2021 | 31.84 | 33.15 | 31.25 | 32.97 | 224,973 | +1.00(+3.13%) |
Nov 02, 2021 | 30.00 | 32.03 | 29.81 | 31.97 | 393,587 | +1.95(+6.50%) |