Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.65 | 21.53 | 21.51 | 1,037,911 | +0.98(+4.76%) | |
Jan 28, 2022 | 19.96 | 20.53 | 19.32 | 20.53 | 835,882 | +0.64(+3.24%) |
Jan 27, 2022 | 21.10 | 21.23 | 19.64 | 19.89 | 1,002,150 | -1.08(-5.17%) |
Jan 26, 2022 | 21.50 | 21.94 | 20.81 | 20.97 | 727,279 | +0.13(+0.61%) |
Jan 25, 2022 | 21.03 | 21.39 | 20.55 | 20.85 | 937,417 | -0.85(-3.92%) |
Jan 24, 2022 | 20.64 | 21.71 | 19.88 | 21.70 | 1,336,761 | +0.60(+2.82%) |
Jan 21, 2022 | 21.42 | 22.03 | 21.10 | 21.10 | 1,097,531 | -0.56(-2.57%) |
Jan 20, 2022 | 22.38 | 22.81 | 21.64 | 21.66 | 889,475 | -0.38(-1.73%) |
Jan 19, 2022 | 22.98 | 23.44 | 22.03 | 22.04 | 818,537 | -0.67(-2.97%) |
Jan 18, 2022 | 23.90 | 23.93 | 22.68 | 22.71 | 1,081,213 | -1.70(-6.96%) |
Jan 14, 2022 | 24.41 | 0 | +1.00(+4.26%) | |||
Jan 13, 2022 | 24.17 | 24.32 | 23.30 | 23.41 | 817,754 | -0.32(-1.36%) |
Jan 12, 2022 | 24.06 | 24.30 | 23.32 | 23.74 | 876,782 | -0.02(-0.08%) |
Jan 11, 2022 | 22.97 | 23.90 | 22.74 | 23.76 | 799,519 | +0.61(+2.62%) |
Jan 10, 2022 | 22.66 | 23.18 | 22.20 | 23.15 | 1,078,323 | -0.01(-0.04%) |
Jan 07, 2022 | 24.62 | 24.86 | 23.11 | 23.16 | 1,034,624 | -1.46(-5.91%) |
Jan 06, 2022 | 24.42 | 24.86 | 24.07 | 24.62 | 866,557 | +0.15(+0.60%) |
Jan 05, 2022 | 25.32 | 25.55 | 24.45 | 24.47 | 1,279,998 | -0.77(-3.06%) |
Jan 04, 2022 | 25.75 | 26.02 | 24.62 | 25.24 | 1,309,895 | -0.39(-1.52%) |
Jan 03, 2022 | 24.42 | 25.75 | 24.42 | 25.63 | 1,123,379 | +1.42(+5.85%) |
Dec 31, 2021 | 24.19 | 24.39 | 24.07 | 24.22 | 915,786 | +0.19(+0.77%) |
Dec 30, 2021 | 24.04 | 24.41 | 23.81 | 24.03 | 778,308 | -0.21(-0.85%) |
Dec 29, 2021 | 23.40 | 24.28 | 23.40 | 24.24 | 867,803 | +0.86(+3.68%) |
Dec 28, 2021 | 23.37 | 23.71 | 23.12 | 23.38 | 683,302 | +0.21(+0.93%) |
Dec 27, 2021 | 22.64 | 23.19 | 22.63 | 23.16 | 654,770 | +0.57(+2.51%) |
Dec 23, 2021 | 22.41 | 22.76 | 22.34 | 22.59 | 489,859 | +0.24(+1.09%) |
Dec 22, 2021 | 21.87 | 22.37 | 21.60 | 22.35 | 556,493 | +0.27(+1.24%) |
Dec 21, 2021 | 21.90 | 22.14 | 21.54 | 22.08 | 521,330 | +0.81(+3.81%) |
Dec 20, 2021 | 21.10 | 21.50 | 20.58 | 21.27 | 782,938 | -0.36(-1.67%) |
Dec 17, 2021 | 21.08 | 21.87 | 21.04 | 21.63 | 1,967,928 | +0.42(+1.98%) |
Dec 16, 2021 | 22.68 | 22.80 | 21.05 | 21.21 | 859,390 | -1.32(-5.85%) |
Dec 15, 2021 | 21.54 | 22.55 | 21.42 | 22.53 | 1,041,278 | +0.78(+3.59%) |
Dec 14, 2021 | 21.49 | 21.87 | 21.25 | 21.74 | 939,337 | -0.14(-0.63%) |
Dec 13, 2021 | 22.86 | 22.89 | 21.75 | 21.88 | 850,234 | -0.97(-4.23%) |
Dec 10, 2021 | 23.56 | 23.77 | 22.68 | 22.85 | 602,101 | -0.18(-0.76%) |
Dec 09, 2021 | 23.50 | 23.70 | 23.02 | 23.02 | 729,352 | -0.83(-3.48%) |
Dec 08, 2021 | 23.70 | 23.88 | 23.22 | 23.85 | 682,843 | -0.07(-0.29%) |
Dec 07, 2021 | 22.94 | 24.17 | 22.92 | 23.92 | 819,505 | +1.46(+6.48%) |
Dec 06, 2021 | 22.27 | 22.64 | 21.78 | 22.47 | 837,220 | +0.25(+1.14%) |
Dec 03, 2021 | 21.93 | 22.24 | 21.65 | 22.21 | 1,149,527 | +0.47(+2.15%) |
Dec 02, 2021 | 21.20 | 21.87 | 21.12 | 21.75 | 906,134 | +0.26(+1.23%) |
Dec 01, 2021 | 21.79 | 22.50 | 21.38 | 21.48 | 1,059,637 | +0.47(+2.23%) |
Nov 30, 2021 | 21.78 | 22.10 | 20.69 | 21.01 | 1,573,642 | -0.84(-3.84%) |
Nov 29, 2021 | 22.13 | 22.42 | 21.56 | 21.85 | 1,004,337 | +0.19(+0.85%) |
Nov 26, 2021 | 21.76 | 22.40 | 21.42 | 21.67 | 650,591 | -1.01(-4.47%) |
Nov 24, 2021 | 22.52 | 22.71 | 22.27 | 22.68 | 824,045 | -0.19(-0.83%) |
Nov 23, 2021 | 22.70 | 23.11 | 22.63 | 22.87 | 1,802,534 | +0.02(+0.08%) |
Nov 22, 2021 | 24.77 | 24.86 | 22.59 | 22.85 | 1,497,894 | -1.77(-7.19%) |
Nov 19, 2021 | 24.32 | 25.08 | 24.00 | 24.62 | 1,134,850 | +0.42(+1.73%) |
Nov 18, 2021 | 24.06 | 24.25 | 23.80 | 24.20 | 1,052,061 | +0.37(+1.55%) |
Nov 17, 2021 | 23.59 | 23.94 | 22.94 | 23.83 | 1,090,766 | +0.30(+1.28%) |
Nov 16, 2021 | 22.67 | 23.61 | 22.54 | 23.53 | 798,803 | +0.73(+3.21%) |
Nov 15, 2021 | 22.94 | 22.94 | 22.53 | 22.80 | 519,108 | +0.09(+0.39%) |
Nov 12, 2021 | 22.60 | 22.85 | 22.44 | 22.71 | 489,140 | +0.19(+0.87%) |
Nov 11, 2021 | 22.52 | 22.67 | 22.28 | 22.52 | 473,468 | +0.40(+1.81%) |
Nov 10, 2021 | 22.51 | 22.02 | 22.12 | 703,186 | -0.81(-3.53%) | |
Nov 09, 2021 | 23.29 | 23.33 | 22.56 | 22.92 | 772,014 | -0.26(-1.13%) |
Nov 08, 2021 | 23.08 | 23.53 | 23.04 | 23.19 | 916,352 | +0.26(+1.15%) |
Nov 05, 2021 | 22.97 | 23.31 | 22.64 | 22.92 | 936,943 | +0.12(+0.51%) |
Nov 04, 2021 | 22.42 | 22.93 | 22.33 | 22.81 | 953,061 | +0.52(+2.32%) |
Nov 03, 2021 | 21.86 | 22.48 | 21.76 | 22.29 | 939,819 | +0.41(+1.87%) |
Nov 02, 2021 | 22.26 | 22.52 | 21.82 | 21.88 | 854,569 | -0.39(-1.75%) |