Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.43 | 20.54 | 20.39 | 7,776,986 | +0.11(+0.52%) | |
Jan 28, 2022 | 19.76 | 20.58 | 19.63 | 20.29 | 11,485,011 | +0.83(+4.24%) |
Jan 27, 2022 | 19.36 | 19.52 | 18.42 | 19.46 | 12,633,786 | +0.52(+2.74%) |
Jan 26, 2022 | 19.88 | 20.19 | 18.91 | 18.94 | 10,252,927 | -0.35(-1.79%) |
Jan 25, 2022 | 19.59 | 19.64 | 18.91 | 19.29 | 8,884,252 | -0.53(-2.66%) |
Jan 24, 2022 | 19.19 | 19.88 | 18.83 | 19.82 | 8,984,341 | +0.09(+0.44%) |
Jan 21, 2022 | 20.15 | 20.22 | 19.55 | 19.73 | 8,452,087 | -0.54(-2.65%) |
Jan 20, 2022 | 21.07 | 21.49 | 20.26 | 20.27 | 8,372,438 | -1.04(-4.87%) |
Jan 19, 2022 | 21.79 | 21.98 | 20.95 | 21.30 | 8,085,474 | -0.45(-2.07%) |
Jan 18, 2022 | 22.93 | 22.95 | 21.60 | 21.75 | 18,030,502 | -1.07(-4.71%) |
Jan 14, 2022 | 22.83 | 0 | +0.27(+1.19%) | |||
Jan 13, 2022 | 23.03 | 23.73 | 22.47 | 22.56 | 7,380,966 | -1.10(-4.66%) |
Jan 12, 2022 | 22.79 | 23.83 | 22.54 | 23.66 | 7,754,833 | +1.08(+4.80%) |
Jan 11, 2022 | 22.20 | 22.70 | 21.92 | 22.58 | 9,679,468 | +0.51(+2.30%) |
Jan 10, 2022 | 22.08 | 22.34 | 21.51 | 22.07 | 8,026,031 | +0.18(+0.83%) |
Jan 07, 2022 | 21.17 | 21.90 | 21.15 | 21.89 | 6,305,709 | +0.99(+4.73%) |
Jan 06, 2022 | 21.29 | 21.42 | 20.60 | 20.90 | 4,210,713 | +0.09(+0.42%) |
Jan 05, 2022 | 21.98 | 22.36 | 20.80 | 20.81 | 5,203,229 | -0.69(-3.21%) |
Jan 04, 2022 | 21.11 | 21.86 | 20.96 | 21.50 | 6,920,081 | +0.57(+2.70%) |
Jan 03, 2022 | 20.93 | 21.38 | 20.74 | 20.94 | 6,587,349 | +0.01(+0.05%) |
Dec 31, 2021 | 21.24 | 21.24 | 20.73 | 20.93 | 4,143,765 | -0.22(-1.04%) |
Dec 30, 2021 | 21.83 | 22.05 | 21.14 | 21.15 | 3,428,866 | -0.73(-3.33%) |
Dec 29, 2021 | 21.89 | 22.12 | 21.61 | 21.88 | 2,701,963 | -0.07(-0.31%) |
Dec 28, 2021 | 21.89 | 22.43 | 21.76 | 21.95 | 3,819,963 | +0.05(+0.22%) |
Dec 27, 2021 | 21.62 | 21.90 | 21.09 | 21.90 | 3,409,416 | +0.66(+3.12%) |
Dec 23, 2021 | 21.32 | 21.56 | 20.98 | 21.24 | 3,343,999 | -0.05(-0.23%) |
Dec 22, 2021 | 20.47 | 21.31 | 20.24 | 21.28 | 5,362,983 | +0.95(+4.67%) |
Dec 21, 2021 | 20.54 | 21.04 | 20.25 | 20.33 | 6,421,213 | -0.06(-0.28%) |
Dec 20, 2021 | 19.96 | 20.61 | 19.67 | 20.39 | 7,165,594 | -0.01(-0.05%) |
Dec 17, 2021 | 20.48 | 20.75 | 20.14 | 20.40 | 10,193,559 | -0.13(-0.65%) |
Dec 16, 2021 | 20.39 | 21.28 | 20.31 | 20.54 | 6,815,288 | +0.41(+2.05%) |
Dec 15, 2021 | 20.49 | 20.51 | 19.50 | 20.12 | 7,792,565 | -0.29(-1.41%) |
Dec 14, 2021 | 19.97 | 20.67 | 19.66 | 20.41 | 10,988,068 | +1.10(+5.72%) |
Dec 13, 2021 | 19.85 | 20.11 | 19.17 | 19.31 | 5,944,643 | -0.71(-3.55%) |
Dec 10, 2021 | 20.17 | 20.26 | 19.61 | 20.02 | 4,151,098 | +0.14(+0.72%) |
Dec 09, 2021 | 19.86 | 20.33 | 19.75 | 19.87 | 4,164,557 | -0.25(-1.24%) |
Dec 08, 2021 | 20.08 | 20.31 | 19.76 | 20.12 | 4,485,073 | +0.40(+2.04%) |
Dec 07, 2021 | 18.93 | 20.05 | 18.92 | 19.72 | 6,827,042 | +0.79(+4.16%) |
Dec 06, 2021 | 18.60 | 19.12 | 17.84 | 18.93 | 11,696,166 | +0.15(+0.82%) |
Dec 03, 2021 | 18.13 | 18.94 | 17.84 | 18.78 | 16,027,983 | +0.98(+5.50%) |
Dec 02, 2021 | 17.46 | 18.05 | 17.22 | 17.80 | 7,186,485 | +0.18(+1.04%) |
Dec 01, 2021 | 18.83 | 18.90 | 17.58 | 17.62 | 9,149,497 | -1.03(-5.51%) |
Nov 30, 2021 | 19.50 | 19.72 | 18.47 | 18.64 | 8,745,077 | -1.23(-6.18%) |
Nov 29, 2021 | 20.13 | 20.38 | 19.60 | 19.87 | 4,695,876 | -0.27(-1.33%) |
Nov 26, 2021 | 19.38 | 20.25 | 19.26 | 20.14 | 4,288,879 | -0.30(-1.46%) |
Nov 24, 2021 | 20.17 | 20.61 | 20.07 | 20.44 | 3,916,833 | +0.16(+0.80%) |
Nov 23, 2021 | 20.56 | 20.79 | 20.10 | 20.28 | 5,096,132 | +0.23(+1.15%) |
Nov 22, 2021 | 19.89 | 20.66 | 19.87 | 20.05 | 5,718,000 | +0.07(+0.34%) |
Nov 19, 2021 | 19.71 | 20.20 | 19.57 | 19.98 | 12,292,686 | -0.27(-1.33%) |
Nov 18, 2021 | 20.66 | 20.36 | 20.17 | 20.25 | 4,281,392 | -0.28(-1.36%) |
Nov 17, 2021 | 20.73 | 21.20 | 20.37 | 20.53 | 4,612,498 | -0.59(-2.77%) |
Nov 16, 2021 | 21.22 | 21.41 | 20.60 | 21.11 | 5,742,001 | +0.13(+0.64%) |
Nov 15, 2021 | 20.66 | 21.19 | 20.12 | 20.98 | 7,664,048 | +0.48(+2.34%) |
Nov 12, 2021 | 20.22 | 20.82 | 20.06 | 20.50 | 5,094,969 | +0.15(+0.75%) |
Nov 11, 2021 | 18.95 | 20.39 | 18.93 | 20.34 | 7,708,741 | +1.44(+7.61%) |
Nov 10, 2021 | 19.25 | 18.90 | 7,736,852 | -0.59(-3.05%) | ||
Nov 09, 2021 | 19.76 | 19.84 | 18.90 | 19.50 | 6,670,668 | -0.36(-1.84%) |
Nov 08, 2021 | 20.01 | 20.29 | 19.63 | 19.86 | 5,072,763 | +0.12(+0.58%) |
Nov 05, 2021 | 19.68 | 19.93 | 19.43 | 19.75 | 4,615,136 | +0.20(+1.03%) |
Nov 04, 2021 | 20.02 | 20.28 | 19.42 | 19.55 | 3,738,432 | -0.06(-0.29%) |
Nov 03, 2021 | 19.32 | 20.26 | 19.05 | 19.60 | 8,410,306 | +0.05(+0.25%) |
Nov 02, 2021 | 19.85 | 20.13 | 19.51 | 19.56 | 7,989,871 | -0.23(-1.16%) |