Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 23.62 | 24.14 | 22.83 | 24.14 | 1,002,866 | +0.38(+1.60%) |
Jan 27, 2022 | 24.90 | 24.90 | 23.66 | 23.76 | 1,219,819 | -0.77(-3.14%) |
Jan 26, 2022 | 24.90 | 25.36 | 24.31 | 24.53 | 815,121 | +0.20(+0.82%) |
Jan 25, 2022 | 24.29 | 24.62 | 23.92 | 24.33 | 3,021,716 | -0.58(-2.33%) |
Jan 24, 2022 | 24.22 | 24.93 | 23.56 | 24.91 | 964,661 | +0.31(+1.26%) |
Jan 21, 2022 | 24.68 | 25.43 | 24.59 | 24.60 | 1,103,543 | -0.43(-1.72%) |
Jan 20, 2022 | 25.78 | 26.16 | 25.02 | 25.03 | 536,963 | -0.87(-3.36%) |
Jan 19, 2022 | 26.57 | 26.80 | 25.58 | 25.90 | 775,835 | -0.56(-2.12%) |
Jan 18, 2022 | 27.61 | 27.61 | 26.38 | 26.46 | 654,721 | -1.50(-5.36%) |
Jan 14, 2022 | 27.96 | 0 | +0.10(+0.36%) | |||
Jan 13, 2022 | 28.35 | 28.80 | 27.80 | 27.86 | 541,248 | -0.18(-0.64%) |
Jan 12, 2022 | 27.96 | 28.19 | 27.66 | 28.04 | 593,026 | +0.35(+1.26%) |
Jan 11, 2022 | 27.34 | 27.95 | 27.03 | 27.69 | 593,386 | +0.30(+1.10%) |
Jan 10, 2022 | 27.18 | 27.41 | 26.50 | 27.39 | 738,944 | -0.15(-0.54%) |
Jan 07, 2022 | 28.13 | 28.28 | 27.35 | 27.54 | 687,824 | -0.59(-2.10%) |
Jan 06, 2022 | 27.86 | 28.29 | 27.52 | 28.13 | 590,171 | +0.22(+0.79%) |
Jan 05, 2022 | 28.88 | 29.02 | 27.62 | 27.91 | 717,376 | -1.07(-3.69%) |
Jan 04, 2022 | 29.51 | 29.56 | 28.44 | 28.98 | 601,269 | -0.34(-1.16%) |
Jan 03, 2022 | 29.41 | 29.80 | 29.09 | 29.32 | 656,298 | -0.07(-0.24%) |
Dec 31, 2021 | 29.14 | 29.55 | 29.14 | 29.39 | 397,121 | +0.36(+1.24%) |
Dec 30, 2021 | 29.56 | 29.63 | 29.01 | 29.03 | 335,760 | -0.43(-1.46%) |
Dec 29, 2021 | 29.32 | 29.75 | 29.32 | 29.46 | 340,604 | +0.21(+0.72%) |
Dec 28, 2021 | 29.83 | 29.89 | 29.19 | 29.25 | 368,087 | -0.43(-1.45%) |
Dec 27, 2021 | 29.15 | 29.72 | 29.10 | 29.68 | 691,484 | +0.72(+2.49%) |
Dec 23, 2021 | 29.10 | 29.20 | 28.87 | 28.96 | 463,531 | -0.14(-0.48%) |
Dec 22, 2021 | 28.23 | 29.11 | 27.64 | 29.10 | 997,478 | +0.79(+2.79%) |
Dec 21, 2021 | 27.60 | 28.32 | 27.60 | 28.31 | 878,414 | +1.01(+3.70%) |
Dec 20, 2021 | 27.08 | 27.43 | 26.75 | 27.30 | 836,923 | -0.13(-0.47%) |
Dec 17, 2021 | 27.37 | 28.16 | 27.30 | 27.43 | 3,114,957 | -0.08(-0.29%) |
Dec 16, 2021 | 29.60 | 29.60 | 27.18 | 27.51 | 876,116 | -1.19(-4.15%) |
Dec 15, 2021 | 28.61 | 28.71 | 27.55 | 28.70 | 821,191 | +0.52(+1.85%) |
Dec 14, 2021 | 27.43 | 28.29 | 27.30 | 28.18 | 690,588 | +0.07(+0.25%) |
Dec 13, 2021 | 28.87 | 29.00 | 28.10 | 28.11 | 550,841 | -0.75(-2.60%) |
Dec 10, 2021 | 29.21 | 29.31 | 28.40 | 28.86 | 749,985 | -0.09(-0.31%) |
Dec 09, 2021 | 29.10 | 29.51 | 28.83 | 28.95 | 1,238,560 | -0.32(-1.09%) |
Dec 08, 2021 | 28.66 | 29.30 | 28.19 | 29.27 | 1,531,849 | +0.63(+2.20%) |
Dec 07, 2021 | 27.30 | 28.68 | 27.04 | 28.64 | 1,478,828 | +1.72(+6.37%) |
Dec 06, 2021 | 26.99 | 27.15 | 26.13 | 26.92 | 1,191,912 | -0.19(-0.68%) |
Dec 03, 2021 | 27.62 | 27.90 | 26.45 | 27.11 | 1,092,292 | -0.34(-1.25%) |
Dec 02, 2021 | 27.28 | 27.55 | 26.83 | 27.45 | 1,049,342 | +0.21(+0.78%) |
Dec 01, 2021 | 27.31 | 27.78 | 27.03 | 27.24 | 1,244,077 | +0.34(+1.26%) |
Nov 30, 2021 | 27.35 | 27.69 | 26.77 | 26.90 | 1,191,525 | -0.58(-2.11%) |
Nov 29, 2021 | 26.93 | 27.99 | 26.93 | 27.48 | 1,784,722 | +0.86(+3.23%) |
Nov 26, 2021 | 26.71 | 26.99 | 26.43 | 26.62 | 841,748 | -0.69(-2.53%) |
Nov 24, 2021 | 26.83 | 27.31 | 26.66 | 27.31 | 544,039 | +0.37(+1.38%) |
Nov 23, 2021 | 26.77 | 27.23 | 26.22 | 26.94 | 1,676,089 | +0.07(+0.25%) |
Nov 22, 2021 | 27.41 | 27.78 | 26.83 | 26.87 | 1,943,901 | -0.36(-1.32%) |
Nov 19, 2021 | 26.77 | 27.42 | 26.75 | 27.23 | 1,291,410 | +0.32(+1.19%) |
Nov 18, 2021 | 26.13 | 27.19 | 26.62 | 26.91 | 2,668,484 | +1.23(+4.79%) |
Nov 17, 2021 | 24.73 | 25.81 | 24.37 | 25.68 | 2,499,727 | +1.32(+5.42%) |
Nov 16, 2021 | 24.10 | 24.48 | 23.96 | 24.36 | 819,544 | +0.21(+0.87%) |
Nov 15, 2021 | 24.17 | 24.17 | 23.81 | 24.15 | 442,690 | +0.16(+0.67%) |
Nov 12, 2021 | 24.30 | 24.40 | 23.89 | 23.99 | 569,561 | -0.26(-1.07%) |
Nov 11, 2021 | 24.43 | 24.93 | 23.85 | 24.25 | 490,779 | +0.23(+0.96%) |
Nov 10, 2021 | 23.75 | 24.02 | 1,045,819 | +0.00(+0.00%) | ||
Nov 09, 2021 | 24.10 | 24.13 | 23.78 | 24.02 | 532,610 | +0.03(+0.13%) |
Nov 08, 2021 | 24.14 | 24.24 | 23.82 | 23.99 | 532,932 | -0.01(-0.04%) |
Nov 05, 2021 | 24.20 | 24.24 | 23.87 | 24.00 | 616,859 | +0.01(+0.04%) |
Nov 04, 2021 | 24.06 | 24.16 | 23.68 | 23.99 | 754,861 | +0.04(+0.17%) |
Nov 03, 2021 | 24.31 | 24.31 | 23.77 | 23.95 | 438,210 | -0.30(-1.24%) |
Nov 02, 2021 | 23.09 | 24.89 | 23.00 | 24.25 | 1,204,305 | +0.76(+3.24%) |