Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.64 | 21.52 | 21.50 | 1,038,560 | +0.98(+4.76%) | |
Jan 28, 2022 | 19.94 | 20.52 | 19.31 | 20.52 | 836,405 | +0.64(+3.24%) |
Jan 27, 2022 | 21.09 | 21.22 | 19.63 | 19.88 | 1,002,776 | -1.08(-5.17%) |
Jan 26, 2022 | 21.49 | 21.93 | 20.79 | 20.96 | 727,734 | +0.13(+0.61%) |
Jan 25, 2022 | 21.02 | 21.38 | 20.54 | 20.83 | 938,003 | -0.85(-3.92%) |
Jan 24, 2022 | 20.63 | 21.70 | 19.87 | 21.68 | 1,337,596 | +0.60(+2.82%) |
Jan 21, 2022 | 21.41 | 22.01 | 21.09 | 21.09 | 1,098,217 | -0.56(-2.57%) |
Jan 20, 2022 | 22.37 | 22.79 | 21.62 | 21.64 | 890,031 | -0.38(-1.73%) |
Jan 19, 2022 | 22.97 | 23.43 | 22.01 | 22.02 | 819,048 | -0.67(-2.97%) |
Jan 18, 2022 | 23.89 | 23.92 | 22.67 | 22.70 | 1,081,888 | -1.70(-6.96%) |
Jan 14, 2022 | 24.40 | 0 | +1.00(+4.26%) | |||
Jan 13, 2022 | 24.15 | 24.31 | 23.28 | 23.40 | 818,266 | -0.32(-1.36%) |
Jan 12, 2022 | 24.04 | 24.29 | 23.30 | 23.72 | 877,330 | -0.02(-0.08%) |
Jan 11, 2022 | 22.95 | 23.88 | 22.73 | 23.74 | 800,019 | +0.61(+2.62%) |
Jan 10, 2022 | 22.65 | 23.17 | 22.19 | 23.14 | 1,078,997 | -0.01(-0.04%) |
Jan 07, 2022 | 24.60 | 24.84 | 23.10 | 23.15 | 1,035,271 | -1.45(-5.91%) |
Jan 06, 2022 | 24.41 | 24.84 | 24.05 | 24.60 | 867,099 | +0.15(+0.60%) |
Jan 05, 2022 | 25.30 | 25.54 | 24.43 | 24.45 | 1,280,798 | -0.77(-3.06%) |
Jan 04, 2022 | 25.73 | 26.01 | 24.60 | 25.23 | 1,310,714 | -0.39(-1.52%) |
Jan 03, 2022 | 24.41 | 25.73 | 24.41 | 25.62 | 1,124,081 | +1.42(+5.85%) |
Dec 31, 2021 | 24.17 | 24.38 | 24.05 | 24.20 | 916,358 | +0.19(+0.77%) |
Dec 30, 2021 | 24.02 | 24.40 | 23.79 | 24.02 | 778,794 | -0.20(-0.85%) |
Dec 29, 2021 | 23.39 | 24.27 | 23.39 | 24.22 | 868,345 | +0.86(+3.68%) |
Dec 28, 2021 | 23.35 | 23.69 | 23.11 | 23.36 | 683,729 | +0.21(+0.93%) |
Dec 27, 2021 | 22.63 | 23.18 | 22.61 | 23.15 | 655,179 | +0.57(+2.51%) |
Dec 23, 2021 | 22.39 | 22.75 | 22.33 | 22.58 | 490,165 | +0.24(+1.09%) |
Dec 22, 2021 | 21.86 | 22.36 | 21.58 | 22.34 | 556,841 | +0.27(+1.24%) |
Dec 21, 2021 | 21.89 | 22.12 | 21.53 | 22.06 | 521,656 | +0.81(+3.81%) |
Dec 20, 2021 | 21.09 | 21.48 | 20.57 | 21.25 | 783,427 | -0.36(-1.67%) |
Dec 17, 2021 | 21.07 | 21.86 | 21.03 | 21.61 | 1,969,158 | +0.42(+1.98%) |
Dec 16, 2021 | 22.67 | 22.79 | 21.04 | 21.19 | 859,927 | -1.32(-5.85%) |
Dec 15, 2021 | 21.53 | 22.53 | 21.41 | 22.51 | 1,041,929 | +0.78(+3.59%) |
Dec 14, 2021 | 21.48 | 21.86 | 21.23 | 21.73 | 939,925 | -0.14(-0.62%) |
Dec 13, 2021 | 22.84 | 22.87 | 21.74 | 21.87 | 850,765 | -0.97(-4.23%) |
Dec 10, 2021 | 23.55 | 23.75 | 22.67 | 22.83 | 602,477 | -0.18(-0.76%) |
Dec 09, 2021 | 23.49 | 23.68 | 23.01 | 23.01 | 729,808 | -0.83(-3.48%) |
Dec 08, 2021 | 23.68 | 23.87 | 23.20 | 23.84 | 683,269 | -0.07(-0.29%) |
Dec 07, 2021 | 22.92 | 24.15 | 22.90 | 23.91 | 820,017 | +1.45(+6.48%) |
Dec 06, 2021 | 22.26 | 22.63 | 21.77 | 22.45 | 837,744 | +0.25(+1.14%) |
Dec 03, 2021 | 21.92 | 22.23 | 21.63 | 22.20 | 1,150,245 | +0.47(+2.15%) |
Dec 02, 2021 | 21.19 | 21.86 | 21.11 | 21.73 | 906,700 | +0.26(+1.23%) |
Dec 01, 2021 | 21.78 | 22.48 | 21.37 | 21.47 | 1,060,299 | +0.47(+2.23%) |
Nov 30, 2021 | 21.77 | 22.08 | 20.68 | 21.00 | 1,574,626 | -0.84(-3.84%) |
Nov 29, 2021 | 22.11 | 22.40 | 21.55 | 21.84 | 1,004,965 | +0.18(+0.85%) |
Nov 26, 2021 | 21.75 | 22.38 | 21.41 | 21.65 | 650,997 | -1.01(-4.47%) |
Nov 24, 2021 | 22.51 | 22.70 | 22.25 | 22.67 | 824,560 | -0.19(-0.83%) |
Nov 23, 2021 | 22.69 | 23.09 | 22.62 | 22.86 | 1,803,661 | +0.02(+0.08%) |
Nov 22, 2021 | 24.75 | 24.85 | 22.58 | 22.84 | 1,498,830 | -1.77(-7.19%) |
Nov 19, 2021 | 24.30 | 25.06 | 23.98 | 24.61 | 1,135,560 | +0.42(+1.73%) |
Nov 18, 2021 | 24.04 | 24.24 | 23.79 | 24.19 | 1,052,718 | +0.37(+1.55%) |
Nov 17, 2021 | 23.57 | 23.92 | 22.93 | 23.82 | 1,091,447 | +0.30(+1.28%) |
Nov 16, 2021 | 22.66 | 23.59 | 22.53 | 23.51 | 799,302 | +0.73(+3.21%) |
Nov 15, 2021 | 22.93 | 22.93 | 22.52 | 22.78 | 519,433 | +0.09(+0.39%) |
Nov 12, 2021 | 22.59 | 22.83 | 22.42 | 22.70 | 489,446 | +0.19(+0.87%) |
Nov 11, 2021 | 22.50 | 22.66 | 22.27 | 22.50 | 473,764 | +0.40(+1.81%) |
Nov 10, 2021 | 22.49 | 22.00 | 22.10 | 703,625 | -0.81(-3.53%) | |
Nov 09, 2021 | 23.27 | 23.31 | 22.55 | 22.91 | 772,497 | -0.26(-1.13%) |
Nov 08, 2021 | 23.07 | 23.51 | 23.03 | 23.17 | 916,924 | +0.26(+1.15%) |
Nov 05, 2021 | 22.96 | 23.30 | 22.63 | 22.91 | 937,528 | +0.12(+0.51%) |
Nov 04, 2021 | 22.40 | 22.92 | 22.32 | 22.79 | 953,657 | +0.52(+2.32%) |
Nov 03, 2021 | 21.85 | 22.46 | 21.75 | 22.28 | 940,406 | +0.41(+1.87%) |
Nov 02, 2021 | 22.25 | 22.50 | 21.81 | 21.87 | 855,103 | -0.39(-1.75%) |