Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.77 | 25.13 | 1,037,792 | +0.31(+1.26%) | ||
Jan 28, 2022 | 24.76 | 24.82 | 24.00 | 24.82 | 623,941 | +0.11(+0.44%) |
Jan 27, 2022 | 25.16 | 25.68 | 24.43 | 24.71 | 485,390 | -0.21(-0.82%) |
Jan 26, 2022 | 25.18 | 25.52 | 24.49 | 24.92 | 663,630 | +0.33(+1.35%) |
Jan 25, 2022 | 25.21 | 25.21 | 24.11 | 24.58 | 469,822 | -0.92(-3.60%) |
Jan 24, 2022 | 24.24 | 25.59 | 23.80 | 25.50 | 568,831 | +0.91(+3.69%) |
Jan 21, 2022 | 24.67 | 25.44 | 24.52 | 24.59 | 524,536 | -0.39(-1.56%) |
Jan 20, 2022 | 25.32 | 25.95 | 24.82 | 24.98 | 598,059 | -0.36(-1.43%) |
Jan 19, 2022 | 26.47 | 26.66 | 25.12 | 25.35 | 694,678 | -1.12(-4.24%) |
Jan 18, 2022 | 26.69 | 26.85 | 26.29 | 26.47 | 562,733 | -0.29(-1.10%) |
Jan 14, 2022 | 26.76 | 0 | +0.64(+2.47%) | |||
Jan 13, 2022 | 25.21 | 26.28 | 25.21 | 26.12 | 578,130 | +1.14(+4.58%) |
Jan 12, 2022 | 25.35 | 25.41 | 24.57 | 24.97 | 395,706 | -0.12(-0.47%) |
Jan 11, 2022 | 24.83 | 25.12 | 24.38 | 25.09 | 332,542 | +0.26(+1.06%) |
Jan 10, 2022 | 24.79 | 25.04 | 24.37 | 24.83 | 338,919 | +0.01(+0.04%) |
Jan 07, 2022 | 24.74 | 25.07 | 24.52 | 24.82 | 296,983 | -0.04(-0.16%) |
Jan 06, 2022 | 24.81 | 25.26 | 24.45 | 24.86 | 447,971 | +0.51(+2.09%) |
Jan 05, 2022 | 25.30 | 25.61 | 24.33 | 24.35 | 317,128 | -0.61(-2.43%) |
Jan 04, 2022 | 24.64 | 25.19 | 24.47 | 24.95 | 409,454 | +0.41(+1.67%) |
Jan 03, 2022 | 23.61 | 24.64 | 23.61 | 24.54 | 374,718 | +1.11(+4.75%) |
Dec 31, 2021 | 23.20 | 23.84 | 23.19 | 23.43 | 318,948 | +0.24(+1.05%) |
Dec 30, 2021 | 23.67 | 23.94 | 23.16 | 23.19 | 365,833 | -0.45(-1.90%) |
Dec 29, 2021 | 23.70 | 24.03 | 23.49 | 23.64 | 224,143 | -0.09(-0.37%) |
Dec 28, 2021 | 23.47 | 24.12 | 23.47 | 23.72 | 202,184 | -0.03(-0.12%) |
Dec 27, 2021 | 23.66 | 23.88 | 23.31 | 23.75 | 213,192 | +0.04(+0.16%) |
Dec 23, 2021 | 23.73 | 24.05 | 23.59 | 23.71 | 192,146 | +0.29(+1.25%) |
Dec 22, 2021 | 22.96 | 23.47 | 22.51 | 23.42 | 349,824 | +0.53(+2.30%) |
Dec 21, 2021 | 22.59 | 23.07 | 22.58 | 22.89 | 426,467 | +0.59(+2.67%) |
Dec 20, 2021 | 22.03 | 22.40 | 21.52 | 22.30 | 834,493 | -0.17(-0.74%) |
Dec 17, 2021 | 22.51 | 22.81 | 21.89 | 22.47 | 567,113 | +0.02(+0.09%) |
Dec 16, 2021 | 23.59 | 23.77 | 22.39 | 22.45 | 412,699 | -0.66(-2.87%) |
Dec 15, 2021 | 23.34 | 23.42 | 22.26 | 23.11 | 421,116 | -0.12(-0.50%) |
Dec 14, 2021 | 23.52 | 24.05 | 23.13 | 23.23 | 688,003 | -0.40(-1.69%) |
Dec 13, 2021 | 23.83 | 24.06 | 23.55 | 23.63 | 425,142 | -0.20(-0.86%) |
Dec 10, 2021 | 23.75 | 24.04 | 23.54 | 23.83 | 323,523 | +0.32(+1.37%) |
Dec 09, 2021 | 23.75 | 23.75 | 23.19 | 23.51 | 343,724 | -0.13(-0.54%) |
Dec 08, 2021 | 23.48 | 23.66 | 23.05 | 23.64 | 273,092 | +0.33(+1.42%) |
Dec 07, 2021 | 23.21 | 23.50 | 23.15 | 23.30 | 340,359 | +0.43(+1.87%) |
Dec 06, 2021 | 22.25 | 23.06 | 22.16 | 22.88 | 277,811 | +1.05(+4.80%) |
Dec 03, 2021 | 22.01 | 22.06 | 21.40 | 21.83 | 328,993 | -0.10(-0.46%) |
Dec 02, 2021 | 21.28 | 22.02 | 20.99 | 21.93 | 415,831 | +0.70(+3.29%) |
Dec 01, 2021 | 22.48 | 22.61 | 20.93 | 21.23 | 541,222 | -0.62(-2.84%) |
Nov 30, 2021 | 22.57 | 22.77 | 21.64 | 21.85 | 603,860 | -1.04(-4.56%) |
Nov 29, 2021 | 23.86 | 23.86 | 22.84 | 22.89 | 529,209 | -0.46(-1.96%) |
Nov 26, 2021 | 23.49 | 23.55 | 22.82 | 23.35 | 275,919 | -0.98(-4.04%) |
Nov 24, 2021 | 24.59 | 24.63 | 24.33 | 24.34 | 222,941 | -0.32(-1.30%) |
Nov 23, 2021 | 24.51 | 24.87 | 24.36 | 24.66 | 273,049 | +0.11(+0.44%) |
Nov 22, 2021 | 24.55 | 25.09 | 24.53 | 24.55 | 243,801 | +0.05(+0.20%) |
Nov 19, 2021 | 24.37 | 24.74 | 24.35 | 24.50 | 239,505 | -0.30(-1.22%) |
Nov 18, 2021 | 25.44 | 24.80 | 24.70 | 24.81 | 310,260 | -0.46(-1.81%) |
Nov 17, 2021 | 25.29 | 25.48 | 24.82 | 25.26 | 480,995 | -0.09(-0.35%) |
Nov 16, 2021 | 24.60 | 25.39 | 24.40 | 25.35 | 467,286 | +0.68(+2.77%) |
Nov 15, 2021 | 24.81 | 25.33 | 24.16 | 24.67 | 371,341 | +0.08(+0.32%) |
Nov 12, 2021 | 24.69 | 24.74 | 24.35 | 24.59 | 551,807 | +0.04(+0.16%) |
Nov 11, 2021 | 24.33 | 24.97 | 23.02 | 24.55 | 764,981 | -1.30(-5.02%) |
Nov 10, 2021 | 25.57 | 25.85 | 502,545 | -0.06(-0.23%) | ||
Nov 09, 2021 | 28.27 | 28.56 | 25.83 | 25.91 | 793,861 | -2.16(-7.71%) |
Nov 08, 2021 | 28.28 | 28.64 | 28.01 | 28.07 | 504,149 | +0.33(+1.19%) |
Nov 05, 2021 | 27.16 | 27.89 | 27.15 | 27.74 | 489,941 | +1.02(+3.83%) |
Nov 04, 2021 | 27.01 | 27.23 | 26.46 | 26.72 | 330,374 | -0.05(-0.18%) |
Nov 03, 2021 | 26.16 | 26.93 | 25.98 | 26.76 | 252,448 | +0.52(+1.97%) |
Nov 02, 2021 | 26.88 | 26.88 | 25.91 | 26.25 | 258,495 | -0.63(-2.36%) |