Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.25 | 21.24 | 3,301,360 | +0.08(+0.36%) | ||
Jan 28, 2022 | 21.29 | 21.32 | 21.07 | 21.17 | 4,761,580 | +0.02(+0.09%) |
Jan 27, 2022 | 21.22 | 21.25 | 21.02 | 21.15 | 4,177,365 | +0.10(+0.50%) |
Jan 26, 2022 | 21.16 | 21.25 | 21.02 | 21.04 | 9,290,560 | +0.05(+0.23%) |
Jan 25, 2022 | 20.79 | 21.01 | 20.75 | 21.00 | 6,110,935 | +0.19(+0.91%) |
Jan 24, 2022 | 20.71 | 20.82 | 20.49 | 20.81 | 5,933,097 | -0.05(-0.23%) |
Jan 21, 2022 | 20.90 | 20.95 | 20.76 | 20.85 | 4,396,324 | +0.02(+0.09%) |
Jan 20, 2022 | 20.96 | 21.10 | 20.83 | 20.83 | 4,265,577 | -0.08(-0.36%) |
Jan 19, 2022 | 20.95 | 21.04 | 20.89 | 20.91 | 3,856,366 | +0.11(+0.55%) |
Jan 18, 2022 | 20.71 | 20.84 | 20.69 | 20.80 | 5,085,590 | +0.16(+0.78%) |
Jan 14, 2022 | 20.64 | 0 | +0.27(+1.30%) | |||
Jan 13, 2022 | 20.57 | 20.57 | 20.36 | 20.37 | 2,502,943 | -0.22(-1.06%) |
Jan 12, 2022 | 20.53 | 20.62 | 20.47 | 20.59 | 3,170,219 | +0.16(+0.79%) |
Jan 11, 2022 | 20.17 | 20.44 | 20.07 | 20.43 | 3,751,095 | +0.39(+1.94%) |
Jan 10, 2022 | 20.10 | 20.11 | 19.93 | 20.04 | 3,615,071 | -0.09(-0.42%) |
Jan 07, 2022 | 20.09 | 20.13 | 20.01 | 20.12 | 2,935,919 | +0.04(+0.19%) |
Jan 06, 2022 | 20.09 | 20.13 | 19.99 | 20.09 | 4,378,239 | +0.17(+0.86%) |
Jan 05, 2022 | 20.09 | 20.14 | 19.92 | 19.92 | 7,487,818 | -0.09(-0.43%) |
Jan 04, 2022 | 19.90 | 20.03 | 19.88 | 20.00 | 3,153,079 | +0.24(+1.20%) |
Jan 03, 2022 | 19.63 | 19.80 | 19.59 | 19.76 | 5,595,304 | +0.08(+0.39%) |
Dec 31, 2021 | 19.80 | 19.83 | 19.63 | 19.69 | 4,078,793 | -0.09(-0.48%) |
Dec 30, 2021 | 19.87 | 19.95 | 19.76 | 19.78 | 1,800,510 | -0.09(-0.48%) |
Dec 29, 2021 | 19.75 | 19.98 | 19.73 | 19.88 | 3,411,189 | +0.09(+0.48%) |
Dec 28, 2021 | 19.88 | 19.90 | 19.77 | 19.78 | 2,538,201 | -0.04(-0.19%) |
Dec 27, 2021 | 19.57 | 19.88 | 19.54 | 19.82 | 2,280,389 | +0.25(+1.26%) |
Dec 23, 2021 | 19.47 | 19.61 | 19.42 | 19.57 | 2,573,185 | +0.10(+0.54%) |
Dec 22, 2021 | 19.31 | 19.49 | 19.28 | 19.47 | 2,326,065 | +0.23(+1.18%) |
Dec 21, 2021 | 19.05 | 19.24 | 19.01 | 19.24 | 2,646,244 | +0.40(+2.11%) |
Dec 20, 2021 | 18.75 | 18.86 | 18.55 | 18.84 | 4,161,800 | -0.13(-0.70%) |
Dec 17, 2021 | 19.11 | 19.13 | 18.97 | 18.98 | 3,808,679 | -0.23(-1.18%) |
Dec 16, 2021 | 19.17 | 19.33 | 19.12 | 19.20 | 3,393,728 | +0.11(+0.60%) |
Dec 15, 2021 | 18.95 | 19.09 | 18.83 | 19.09 | 2,372,678 | +0.09(+0.50%) |
Dec 14, 2021 | 19.00 | 19.06 | 18.90 | 19.00 | 3,795,003 | -0.17(-0.89%) |
Dec 13, 2021 | 19.26 | 19.31 | 19.13 | 19.17 | 4,996,134 | -0.09(-0.49%) |
Dec 10, 2021 | 19.15 | 19.27 | 19.14 | 19.26 | 2,833,682 | +0.22(+1.14%) |
Dec 09, 2021 | 19.20 | 19.23 | 19.04 | 19.04 | 3,572,113 | -0.29(-1.52%) |
Dec 08, 2021 | 19.16 | 19.34 | 19.15 | 19.34 | 3,078,658 | +0.26(+1.34%) |
Dec 07, 2021 | 18.99 | 19.17 | 18.95 | 19.08 | 2,575,612 | +0.28(+1.51%) |
Dec 06, 2021 | 18.51 | 18.84 | 18.48 | 18.80 | 4,012,480 | +0.32(+1.74%) |
Dec 03, 2021 | 18.73 | 18.79 | 18.38 | 18.48 | 3,975,908 | +0.02(+0.10%) |
Dec 02, 2021 | 18.27 | 18.59 | 18.19 | 18.46 | 6,689,483 | +0.16(+0.88%) |
Dec 01, 2021 | 18.71 | 18.76 | 18.24 | 18.30 | 11,064,727 | -0.16(-0.87%) |
Nov 30, 2021 | 18.67 | 18.77 | 18.20 | 18.46 | 12,725,630 | -0.52(-2.75%) |
Nov 29, 2021 | 19.39 | 19.42 | 18.89 | 18.98 | 4,542,426 | +0.00(+0.00%) |
Nov 26, 2021 | 19.52 | 19.52 | 18.78 | 18.98 | 7,559,203 | -1.20(-5.96%) |
Nov 24, 2021 | 20.22 | 20.29 | 20.17 | 20.18 | 4,054,059 | -0.08(-0.37%) |
Nov 23, 2021 | 20.00 | 20.27 | 20.00 | 20.26 | 1,991,491 | +0.36(+1.81%) |
Nov 22, 2021 | 19.78 | 19.98 | 19.78 | 19.90 | 4,131,847 | +0.14(+0.72%) |
Nov 19, 2021 | 19.94 | 19.97 | 19.73 | 19.75 | 2,242,015 | -0.32(-1.60%) |
Nov 18, 2021 | 20.07 | 20.07 | 20.05 | 20.08 | 1,377,956 | +0.07(+0.33%) |
Nov 17, 2021 | 20.17 | 20.25 | 19.93 | 20.01 | 2,364,326 | -0.18(-0.89%) |
Nov 16, 2021 | 20.20 | 20.28 | 20.12 | 20.19 | 1,654,386 | -0.03(-0.14%) |
Nov 15, 2021 | 20.07 | 20.23 | 20.01 | 20.22 | 2,284,925 | +0.01(+0.05%) |
Nov 12, 2021 | 20.14 | 20.28 | 20.14 | 20.21 | 4,231,470 | -0.03(-0.14%) |
Nov 11, 2021 | 20.24 | 20.35 | 20.15 | 20.24 | 1,774,747 | +0.14(+0.71%) |
Nov 10, 2021 | 20.32 | 20.10 | 3,709,644 | -0.26(-1.26%) | ||
Nov 09, 2021 | 20.18 | 20.35 | 20.07 | 20.35 | 2,525,406 | +0.16(+0.80%) |
Nov 08, 2021 | 20.08 | 20.20 | 20.06 | 20.19 | 1,342,867 | +0.12(+0.61%) |
Nov 05, 2021 | 19.88 | 20.11 | 19.77 | 20.07 | 6,542,451 | +0.27(+1.39%) |
Nov 04, 2021 | 20.33 | 20.35 | 19.71 | 19.79 | 5,092,962 | -0.12(-0.62%) |
Nov 03, 2021 | 20.11 | 20.20 | 19.91 | 19.92 | 3,609,827 | -0.52(-2.55%) |
Nov 02, 2021 | 20.31 | 20.48 | 20.28 | 20.44 | 3,741,298 | +0.06(+0.28%) |