Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.97 | 21.47 | 21.44 | 110,670 | +1.07(+5.25%) | |
Jan 28, 2022 | 20.38 | 20.52 | 19.98 | 20.37 | 153,835 | +0.29(+1.44%) |
Jan 27, 2022 | 20.39 | 20.50 | 19.83 | 20.08 | 256,429 | +2.04(+11.31%) |
Jan 26, 2022 | 19.21 | 19.21 | 17.94 | 18.04 | 189,498 | -0.85(-4.50%) |
Jan 25, 2022 | 17.57 | 19.01 | 17.36 | 18.89 | 90,375 | +0.77(+4.25%) |
Jan 24, 2022 | 17.20 | 18.16 | 16.50 | 18.12 | 253,550 | -1.75(-8.81%) |
Jan 21, 2022 | 21.08 | 21.08 | 19.86 | 19.87 | 49,731 | -1.03(-4.93%) |
Jan 20, 2022 | 21.45 | 22.14 | 20.82 | 20.90 | 113,258 | -0.45(-2.11%) |
Jan 19, 2022 | 21.59 | 21.68 | 21.00 | 21.35 | 136,036 | +1.54(+7.77%) |
Jan 18, 2022 | 19.90 | 20.50 | 19.51 | 19.81 | 416,395 | -3.64(-15.52%) |
Jan 14, 2022 | 23.45 | 0 | -0.77(-3.18%) | |||
Jan 13, 2022 | 25.62 | 25.62 | 23.86 | 24.22 | 166,782 | -2.84(-10.50%) |
Jan 12, 2022 | 27.23 | 27.29 | 26.75 | 27.06 | 29,876 | +0.48(+1.81%) |
Jan 11, 2022 | 26.32 | 26.75 | 26.01 | 26.58 | 14,703 | +0.94(+3.68%) |
Jan 10, 2022 | 25.54 | 25.67 | 25.00 | 25.64 | 31,481 | -0.02(-0.09%) |
Jan 07, 2022 | 25.72 | 25.97 | 25.52 | 25.66 | 33,180 | +0.65(+2.58%) |
Jan 06, 2022 | 24.38 | 25.09 | 24.38 | 25.01 | 39,239 | +0.85(+3.54%) |
Jan 05, 2022 | 26.51 | 26.51 | 24.02 | 24.16 | 87,350 | -2.91(-10.75%) |
Jan 04, 2022 | 27.17 | 27.36 | 26.95 | 27.07 | 35,673 | -0.35(-1.28%) |
Jan 03, 2022 | 27.80 | 27.81 | 27.37 | 27.42 | 26,459 | +0.28(+1.03%) |
Dec 31, 2021 | 27.43 | 27.67 | 27.06 | 27.14 | 30,999 | +0.36(+1.34%) |
Dec 30, 2021 | 26.51 | 26.81 | 26.51 | 26.78 | 89,237 | +0.22(+0.83%) |
Dec 29, 2021 | 26.88 | 26.88 | 26.24 | 26.56 | 15,885 | -0.16(-0.60%) |
Dec 28, 2021 | 27.15 | 27.15 | 26.66 | 26.72 | 40,869 | -0.24(-0.89%) |
Dec 27, 2021 | 26.60 | 26.99 | 26.53 | 26.96 | 22,077 | +0.86(+3.30%) |
Dec 23, 2021 | 26.28 | 26.28 | 26.05 | 26.10 | 18,306 | -0.14(-0.53%) |
Dec 22, 2021 | 26.58 | 26.67 | 26.22 | 26.24 | 29,751 | +0.35(+1.35%) |
Dec 21, 2021 | 25.65 | 26.08 | 25.63 | 25.89 | 25,399 | +0.28(+1.09%) |
Dec 20, 2021 | 25.34 | 25.67 | 25.18 | 25.61 | 27,451 | -0.09(-0.34%) |
Dec 17, 2021 | 26.15 | 26.15 | 25.62 | 25.70 | 20,840 | -0.40(-1.54%) |
Dec 16, 2021 | 26.30 | 26.61 | 25.90 | 26.10 | 45,704 | +0.70(+2.76%) |
Dec 15, 2021 | 25.17 | 25.43 | 24.49 | 25.40 | 29,676 | +0.74(+3.00%) |
Dec 14, 2021 | 24.44 | 25.02 | 24.44 | 24.66 | 36,249 | +0.34(+1.40%) |
Dec 13, 2021 | 25.32 | 25.41 | 24.26 | 24.32 | 147,381 | -2.69(-9.95%) |
Dec 10, 2021 | 27.10 | 27.14 | 26.78 | 27.01 | 17,492 | -0.18(-0.65%) |
Dec 09, 2021 | 27.47 | 27.50 | 27.11 | 27.19 | 14,584 | -0.17(-0.64%) |
Dec 08, 2021 | 27.28 | 27.52 | 26.96 | 27.36 | 29,196 | -0.64(-2.29%) |
Dec 07, 2021 | 27.41 | 28.26 | 27.35 | 28.00 | 38,933 | +1.00(+3.70%) |
Dec 06, 2021 | 27.48 | 27.48 | 26.93 | 27.00 | 46,559 | -1.52(-5.33%) |
Dec 03, 2021 | 29.17 | 29.18 | 28.02 | 28.52 | 44,162 | -0.65(-2.24%) |
Dec 02, 2021 | 28.88 | 29.37 | 28.73 | 29.17 | 54,546 | +1.08(+3.85%) |
Dec 01, 2021 | 28.82 | 29.29 | 28.05 | 28.09 | 42,856 | +0.65(+2.37%) |
Nov 30, 2021 | 27.79 | 27.97 | 27.00 | 27.44 | 67,031 | -0.09(-0.33%) |
Nov 29, 2021 | 28.19 | 28.19 | 27.35 | 27.53 | 81,048 | +1.31(+5.00%) |
Nov 26, 2021 | 26.76 | 26.96 | 26.06 | 26.22 | 57,422 | -2.52(-8.78%) |
Nov 24, 2021 | 28.68 | 28.84 | 28.47 | 28.74 | 50,191 | -1.16(-3.87%) |
Nov 23, 2021 | 28.95 | 29.93 | 28.86 | 29.90 | 71,855 | +2.15(+7.75%) |
Nov 22, 2021 | 28.45 | 28.45 | 27.53 | 27.75 | 151,935 | -3.22(-10.40%) |
Nov 19, 2021 | 31.57 | 31.64 | 30.90 | 30.97 | 118,793 | -1.86(-5.67%) |
Nov 18, 2021 | 33.33 | 32.81 | 32.80 | 32.83 | 27,156 | -1.00(-2.96%) |
Nov 17, 2021 | 33.80 | 34.27 | 33.67 | 33.83 | 24,100 | +0.47(+1.41%) |
Nov 16, 2021 | 33.57 | 33.60 | 33.13 | 33.36 | 27,192 | -0.61(-1.80%) |
Nov 15, 2021 | 34.30 | 34.34 | 33.65 | 33.97 | 20,501 | +0.05(+0.15%) |
Nov 12, 2021 | 34.04 | 34.20 | 33.69 | 33.92 | 56,098 | -1.62(-4.56%) |
Nov 11, 2021 | 35.47 | 36.25 | 35.47 | 35.54 | 18,530 | +0.62(+1.79%) |
Nov 10, 2021 | 35.92 | 34.82 | 34.92 | 34,457 | -1.20(-3.31%) | |
Nov 09, 2021 | 36.61 | 36.71 | 35.84 | 36.11 | 26,401 | -0.15(-0.41%) |
Nov 08, 2021 | 36.07 | 36.40 | 36.00 | 36.26 | 58,363 | +0.91(+2.59%) |
Nov 05, 2021 | 35.36 | 35.45 | 35.11 | 35.34 | 28,187 | +0.37(+1.04%) |
Nov 04, 2021 | 35.15 | 35.22 | 34.51 | 34.98 | 23,063 | -0.06(-0.17%) |
Nov 03, 2021 | 34.73 | 35.12 | 34.43 | 35.04 | 42,373 | -0.59(-1.66%) |
Nov 02, 2021 | 35.52 | 35.63 | 35.25 | 35.63 | 27,102 | -0.58(-1.60%) |