Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.38 | 21.25 | 21.22 | 8,342,453 | +0.80(+3.92%) | |
Jan 28, 2022 | 20.31 | 20.41 | 19.57 | 20.42 | 14,478,362 | +0.04(+0.20%) |
Jan 27, 2022 | 20.81 | 21.28 | 20.26 | 20.38 | 13,168,174 | -0.30(-1.45%) |
Jan 26, 2022 | 21.13 | 21.37 | 20.59 | 20.68 | 10,970,235 | -0.14(-0.67%) |
Jan 25, 2022 | 20.40 | 20.92 | 20.20 | 20.82 | 12,406,685 | +0.08(+0.39%) |
Jan 24, 2022 | 20.31 | 20.75 | 19.64 | 20.74 | 12,136,031 | -0.12(-0.58%) |
Jan 21, 2022 | 21.33 | 21.39 | 20.78 | 20.86 | 20,626,108 | -0.52(-2.43%) |
Jan 20, 2022 | 21.56 | 22.05 | 21.34 | 21.38 | 17,243,436 | -0.11(-0.51%) |
Jan 19, 2022 | 21.99 | 21.99 | 21.48 | 21.49 | 12,204,184 | -0.34(-1.56%) |
Jan 18, 2022 | 22.02 | 22.28 | 21.73 | 21.83 | 7,140,895 | -0.41(-1.84%) |
Jan 14, 2022 | 22.24 | 0 | -0.31(-1.37%) | |||
Jan 13, 2022 | 22.25 | 22.94 | 22.15 | 22.55 | 14,401,263 | +0.49(+2.22%) |
Jan 12, 2022 | 22.34 | 22.41 | 21.97 | 22.06 | 7,873,354 | -0.20(-0.90%) |
Jan 11, 2022 | 21.92 | 22.38 | 21.84 | 22.26 | 6,858,041 | +0.35(+1.60%) |
Jan 10, 2022 | 22.12 | 22.35 | 21.66 | 21.91 | 8,211,328 | -0.30(-1.35%) |
Jan 07, 2022 | 21.73 | 22.39 | 21.73 | 22.21 | 6,532,452 | +0.50(+2.30%) |
Jan 06, 2022 | 21.80 | 22.09 | 21.45 | 21.71 | 4,804,944 | +0.00(+0.00%) |
Jan 05, 2022 | 22.10 | 22.31 | 21.66 | 21.71 | 13,611,507 | -0.38(-1.72%) |
Jan 04, 2022 | 22.17 | 22.32 | 21.90 | 22.09 | 12,390,702 | +0.32(+1.47%) |
Jan 03, 2022 | 21.35 | 22.04 | 21.30 | 21.77 | 10,983,836 | +0.68(+3.22%) |
Dec 31, 2021 | 21.12 | 21.32 | 21.05 | 21.09 | 4,210,620 | -0.04(-0.19%) |
Dec 30, 2021 | 21.02 | 21.43 | 21.02 | 21.13 | 5,096,146 | -0.01(-0.05%) |
Dec 29, 2021 | 21.32 | 21.35 | 21.09 | 21.14 | 5,795,198 | -0.32(-1.49%) |
Dec 28, 2021 | 21.25 | 21.60 | 21.10 | 21.46 | 6,218,569 | +0.12(+0.56%) |
Dec 27, 2021 | 21.00 | 21.42 | 20.93 | 21.34 | 10,894,676 | -0.04(-0.19%) |
Dec 23, 2021 | 21.34 | 21.45 | 21.13 | 21.38 | 9,749,742 | +0.33(+1.57%) |
Dec 22, 2021 | 20.87 | 21.24 | 20.75 | 21.05 | 12,939,506 | +0.15(+0.71%) |
Dec 21, 2021 | 20.08 | 21.03 | 20.05 | 20.90 | 18,564,306 | +1.04(+5.25%) |
Dec 20, 2021 | 19.39 | 20.00 | 19.15 | 19.86 | 19,674,096 | -0.04(-0.20%) |
Dec 17, 2021 | 19.64 | 20.23 | 19.43 | 19.90 | 14,085,234 | +0.30(+1.52%) |
Dec 16, 2021 | 20.26 | 20.39 | 19.55 | 19.60 | 11,580,975 | -0.47(-2.33%) |
Dec 15, 2021 | 20.09 | 20.12 | 19.47 | 20.07 | 15,390,047 | +0.01(+0.05%) |
Dec 14, 2021 | 20.02 | 20.55 | 19.99 | 20.06 | 14,258,450 | -0.16(-0.79%) |
Dec 13, 2021 | 20.69 | 20.72 | 20.08 | 20.21 | 15,974,416 | -0.76(-3.65%) |
Dec 10, 2021 | 21.13 | 21.22 | 20.74 | 20.98 | 10,278,875 | -0.22(-1.03%) |
Dec 09, 2021 | 21.21 | 21.37 | 21.07 | 21.20 | 10,553,697 | -0.26(-1.20%) |
Dec 08, 2021 | 21.28 | 21.96 | 21.14 | 21.46 | 29,272,224 | +0.40(+1.89%) |
Dec 07, 2021 | 21.56 | 21.59 | 20.89 | 21.06 | 22,135,860 | +0.01(+0.05%) |
Dec 06, 2021 | 20.36 | 21.57 | 20.32 | 21.05 | 33,815,204 | +1.06(+5.32%) |
Dec 03, 2021 | 20.41 | 20.46 | 19.66 | 19.99 | 22,734,084 | -0.45(-2.19%) |
Dec 02, 2021 | 19.61 | 20.48 | 19.38 | 20.43 | 16,337,529 | +1.18(+6.14%) |
Dec 01, 2021 | 20.54 | 20.73 | 19.22 | 19.25 | 24,996,904 | -0.90(-4.48%) |
Nov 30, 2021 | 20.10 | 20.29 | 19.65 | 20.15 | 16,688,073 | -0.26(-1.27%) |
Nov 29, 2021 | 20.87 | 20.91 | 20.22 | 20.41 | 12,312,884 | +0.02(+0.10%) |
Nov 26, 2021 | 20.66 | 20.66 | 19.77 | 20.39 | 21,065,544 | -1.58(-7.19%) |
Nov 24, 2021 | 21.77 | 22.06 | 21.62 | 21.97 | 4,772,381 | +0.02(+0.09%) |
Nov 23, 2021 | 22.18 | 22.35 | 21.83 | 21.95 | 5,538,576 | -0.10(-0.45%) |
Nov 22, 2021 | 22.09 | 22.26 | 21.82 | 22.05 | 9,457,387 | +0.12(+0.54%) |
Nov 19, 2021 | 22.10 | 22.10 | 21.65 | 21.93 | 12,349,478 | -0.39(-1.74%) |
Nov 18, 2021 | 22.76 | 22.31 | 22.24 | 22.32 | 6,364,539 | -0.37(-1.62%) |
Nov 17, 2021 | 22.77 | 22.90 | 22.47 | 22.69 | 5,082,749 | -0.15(-0.65%) |
Nov 16, 2021 | 23.34 | 23.35 | 22.74 | 22.84 | 8,509,773 | -0.57(-2.42%) |
Nov 15, 2021 | 23.44 | 23.57 | 23.29 | 23.40 | 4,968,706 | +0.15(+0.64%) |
Nov 12, 2021 | 23.74 | 23.77 | 23.07 | 23.25 | 6,614,227 | -0.46(-1.93%) |
Nov 11, 2021 | 23.88 | 24.05 | 23.70 | 23.71 | 4,575,746 | -0.17(-0.71%) |
Nov 10, 2021 | 24.16 | 23.88 | 6,569,228 | -0.63(-2.55%) | ||
Nov 09, 2021 | 24.54 | 24.57 | 24.10 | 24.51 | 9,792,388 | -0.12(-0.48%) |
Nov 08, 2021 | 24.78 | 24.89 | 24.54 | 24.62 | 24,635,996 | +0.16(+0.65%) |
Nov 05, 2021 | 24.17 | 24.48 | 23.99 | 24.47 | 19,900,790 | +1.47(+6.39%) |
Nov 04, 2021 | 23.28 | 23.28 | 22.88 | 23.00 | 6,006,106 | -0.14(-0.60%) |
Nov 03, 2021 | 22.55 | 23.15 | 22.45 | 23.13 | 7,650,934 | +0.56(+2.46%) |
Nov 02, 2021 | 22.73 | 22.74 | 22.46 | 22.58 | 3,989,141 | -0.12(-0.53%) |