Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.86 | 0 | -0.65(-2.65%) | |||
Jan 28, 2022 | 24.84 | 25.04 | 23.82 | 24.51 | 282,160 | -0.37(-1.49%) |
Jan 27, 2022 | 25.42 | 25.79 | 24.54 | 24.88 | 183,122 | -0.12(-0.48%) |
Jan 26, 2022 | 25.83 | 26.14 | 24.90 | 25.00 | 116,973 | -0.35(-1.38%) |
Jan 25, 2022 | 24.26 | 25.53 | 24.17 | 25.35 | 125,631 | +0.94(+3.85%) |
Jan 24, 2022 | 23.50 | 24.41 | 22.68 | 24.41 | 224,732 | +0.09(+0.37%) |
Jan 21, 2022 | 25.03 | 25.14 | 24.21 | 24.32 | 141,383 | -0.98(-3.87%) |
Jan 20, 2022 | 25.20 | 25.57 | 25.06 | 25.30 | 59,623 | +0.06(+0.24%) |
Jan 19, 2022 | 25.55 | 25.68 | 25.08 | 25.24 | 76,373 | -0.36(-1.41%) |
Jan 18, 2022 | 25.53 | 25.94 | 25.24 | 25.60 | 71,193 | +0.17(+0.67%) |
Jan 14, 2022 | 25.43 | 0 | +0.37(+1.48%) | |||
Jan 13, 2022 | 26.24 | 26.24 | 24.95 | 25.06 | 354,898 | -1.16(-4.42%) |
Jan 12, 2022 | 25.76 | 26.28 | 25.56 | 26.22 | 209,549 | +0.53(+2.06%) |
Jan 11, 2022 | 25.11 | 25.80 | 25.01 | 25.69 | 201,476 | +0.72(+2.88%) |
Jan 10, 2022 | 24.80 | 24.97 | 24.45 | 24.97 | 177,854 | +0.18(+0.73%) |
Jan 07, 2022 | 24.70 | 24.89 | 24.50 | 24.79 | 79,266 | +0.22(+0.90%) |
Jan 06, 2022 | 24.57 | 24.85 | 24.27 | 24.57 | 61,592 | +0.38(+1.57%) |
Jan 05, 2022 | 24.87 | 24.87 | 24.17 | 24.19 | 98,077 | -0.32(-1.31%) |
Jan 04, 2022 | 24.45 | 24.79 | 24.27 | 24.51 | 85,945 | +0.10(+0.41%) |
Jan 03, 2022 | 24.00 | 24.52 | 23.84 | 24.41 | 117,160 | +0.50(+2.09%) |
Dec 31, 2021 | 23.64 | 23.95 | 23.55 | 23.91 | 229,860 | +0.31(+1.31%) |
Dec 30, 2021 | 23.39 | 23.73 | 23.30 | 23.60 | 67,869 | +0.36(+1.55%) |
Dec 29, 2021 | 23.02 | 23.38 | 23.01 | 23.24 | 82,223 | +0.07(+0.30%) |
Dec 28, 2021 | 22.99 | 23.32 | 22.80 | 23.17 | 84,335 | +0.46(+2.03%) |
Dec 27, 2021 | 22.07 | 22.82 | 21.82 | 22.71 | 119,989 | +0.89(+4.08%) |
Dec 23, 2021 | 21.76 | 22.14 | 21.68 | 21.82 | 37,004 | +0.06(+0.28%) |
Dec 22, 2021 | 21.46 | 21.89 | 21.35 | 21.76 | 58,399 | +0.21(+0.97%) |
Dec 21, 2021 | 21.26 | 21.61 | 21.11 | 21.55 | 59,641 | +0.62(+2.96%) |
Dec 20, 2021 | 20.95 | 21.01 | 20.27 | 20.93 | 88,219 | -0.43(-2.01%) |
Dec 17, 2021 | 21.60 | 21.66 | 20.94 | 21.36 | 334,537 | -0.30(-1.39%) |
Dec 16, 2021 | 22.02 | 22.33 | 21.33 | 21.66 | 80,523 | -0.09(-0.41%) |
Dec 15, 2021 | 21.86 | 22.00 | 21.21 | 21.75 | 136,480 | +0.00(+0.00%) |
Dec 14, 2021 | 21.79 | 22.26 | 21.62 | 21.75 | 86,809 | -0.25(-1.14%) |
Dec 13, 2021 | 23.01 | 23.01 | 21.77 | 22.00 | 99,979 | -0.87(-3.80%) |
Dec 10, 2021 | 22.97 | 23.07 | 22.57 | 22.87 | 152,419 | -0.07(-0.31%) |
Dec 09, 2021 | 23.03 | 23.03 | 22.50 | 22.94 | 109,050 | -0.17(-0.74%) |
Dec 08, 2021 | 23.28 | 23.44 | 22.70 | 23.11 | 110,605 | +0.33(+1.45%) |
Dec 07, 2021 | 22.45 | 22.97 | 22.40 | 22.78 | 119,422 | +0.59(+2.66%) |
Dec 06, 2021 | 22.85 | 22.85 | 21.92 | 22.19 | 91,053 | -0.10(-0.45%) |
Dec 03, 2021 | 21.98 | 22.39 | 21.98 | 22.29 | 118,179 | +0.54(+2.48%) |
Dec 02, 2021 | 21.24 | 22.15 | 21.24 | 21.75 | 185,980 | +0.31(+1.45%) |
Dec 01, 2021 | 21.70 | 22.35 | 21.42 | 21.44 | 219,838 | +0.14(+0.66%) |
Nov 30, 2021 | 22.12 | 22.12 | 21.12 | 21.30 | 380,332 | -0.70(-3.18%) |
Nov 29, 2021 | 23.64 | 23.75 | 21.02 | 22.00 | 585,049 | -1.05(-4.56%) |
Nov 26, 2021 | 22.80 | 23.25 | 22.35 | 23.05 | 105,890 | -0.58(-2.45%) |
Nov 24, 2021 | 23.52 | 23.70 | 23.31 | 23.63 | 132,998 | +0.19(+0.81%) |
Nov 23, 2021 | 23.20 | 23.70 | 22.97 | 23.44 | 176,639 | +0.14(+0.60%) |
Nov 22, 2021 | 23.70 | 23.78 | 23.20 | 23.30 | 100,633 | -0.25(-1.06%) |
Nov 19, 2021 | 23.50 | 23.74 | 23.20 | 23.55 | 173,205 | -0.18(-0.76%) |
Nov 18, 2021 | 24.17 | 23.77 | 23.62 | 23.73 | 136,032 | -0.47(-1.94%) |
Nov 17, 2021 | 24.61 | 24.93 | 24.03 | 24.20 | 118,899 | -0.63(-2.54%) |
Nov 16, 2021 | 25.00 | 25.08 | 24.49 | 24.83 | 155,897 | -0.08(-0.32%) |
Nov 15, 2021 | 24.62 | 24.97 | 24.25 | 24.91 | 143,535 | +0.30(+1.22%) |
Nov 12, 2021 | 24.16 | 24.65 | 24.08 | 24.61 | 168,193 | +0.19(+0.78%) |
Nov 11, 2021 | 24.89 | 25.08 | 24.38 | 24.42 | 196,872 | -0.42(-1.69%) |
Nov 10, 2021 | 25.51 | 24.84 | 179,258 | -0.67(-2.64%) | ||
Nov 09, 2021 | 25.24 | 25.70 | 25.19 | 25.51 | 174,877 | -0.04(-0.15%) |
Nov 08, 2021 | 25.18 | 25.56 | 24.72 | 25.55 | 291,812 | +0.95(+3.85%) |
Nov 05, 2021 | 24.78 | 24.94 | 24.36 | 24.61 | 195,221 | -0.14(-0.55%) |
Nov 04, 2021 | 25.58 | 25.58 | 24.20 | 24.74 | 247,689 | -0.58(-2.28%) |
Nov 03, 2021 | 25.21 | 25.59 | 25.06 | 25.32 | 441,552 | -0.04(-0.15%) |
Nov 02, 2021 | 25.37 | 25.37 | 24.81 | 25.36 | 188,298 | +0.08(+0.31%) |