Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.17 | 19.39 | 19.38 | 7,017,383 | -0.10(-0.50%) | |
Jan 28, 2022 | 19.04 | 19.49 | 18.85 | 19.48 | 4,829,764 | +0.39(+2.02%) |
Jan 27, 2022 | 19.13 | 19.68 | 18.94 | 19.09 | 4,431,237 | +0.11(+0.57%) |
Jan 26, 2022 | 18.96 | 19.11 | 18.62 | 18.98 | 5,926,788 | +0.29(+1.54%) |
Jan 25, 2022 | 18.87 | 18.94 | 18.33 | 18.69 | 7,553,556 | -0.35(-1.82%) |
Jan 24, 2022 | 18.10 | 19.10 | 17.81 | 19.04 | 7,136,375 | +0.68(+3.72%) |
Jan 21, 2022 | 18.99 | 19.00 | 18.20 | 18.36 | 5,110,601 | -0.76(-3.99%) |
Jan 20, 2022 | 20.25 | 20.68 | 19.06 | 19.12 | 4,823,578 | -1.04(-5.16%) |
Jan 19, 2022 | 20.92 | 20.92 | 20.15 | 20.16 | 5,243,483 | -0.74(-3.55%) |
Jan 18, 2022 | 21.24 | 21.40 | 20.78 | 20.90 | 4,531,721 | -0.32(-1.49%) |
Jan 14, 2022 | 21.22 | 0 | +0.24(+1.13%) | |||
Jan 13, 2022 | 20.58 | 21.08 | 20.58 | 20.98 | 4,579,020 | +0.47(+2.27%) |
Jan 12, 2022 | 20.36 | 20.59 | 20.33 | 20.52 | 3,903,284 | +0.16(+0.78%) |
Jan 11, 2022 | 20.22 | 20.40 | 19.98 | 20.36 | 3,538,286 | +0.25(+1.23%) |
Jan 10, 2022 | 20.31 | 20.52 | 19.90 | 20.11 | 7,191,365 | -0.09(-0.44%) |
Jan 07, 2022 | 19.81 | 20.24 | 19.55 | 20.20 | 5,129,028 | +0.52(+2.62%) |
Jan 06, 2022 | 19.28 | 19.90 | 19.24 | 19.69 | 5,507,325 | +0.75(+3.98%) |
Jan 05, 2022 | 18.96 | 19.24 | 18.85 | 18.93 | 6,479,620 | +0.12(+0.63%) |
Jan 04, 2022 | 18.33 | 19.04 | 18.33 | 18.81 | 5,543,453 | +0.69(+3.83%) |
Jan 03, 2022 | 17.83 | 18.20 | 17.81 | 18.12 | 4,528,929 | +0.47(+2.64%) |
Dec 31, 2021 | 17.45 | 17.73 | 17.45 | 17.65 | 2,370,048 | +0.12(+0.68%) |
Dec 30, 2021 | 17.69 | 17.88 | 17.50 | 17.54 | 2,772,682 | -0.18(-1.01%) |
Dec 29, 2021 | 17.84 | 17.84 | 17.64 | 17.71 | 1,588,182 | -0.02(-0.11%) |
Dec 28, 2021 | 17.59 | 17.81 | 17.58 | 17.73 | 2,448,631 | +0.08(+0.45%) |
Dec 27, 2021 | 17.26 | 17.66 | 17.14 | 17.65 | 1,643,342 | +0.37(+2.12%) |
Dec 23, 2021 | 17.21 | 17.41 | 17.19 | 17.29 | 2,002,821 | +0.23(+1.34%) |
Dec 22, 2021 | 16.79 | 17.17 | 16.79 | 17.06 | 2,478,905 | +0.12(+0.70%) |
Dec 21, 2021 | 16.56 | 16.99 | 16.56 | 16.94 | 2,609,394 | +0.53(+3.20%) |
Dec 20, 2021 | 16.47 | 16.61 | 16.04 | 16.42 | 4,467,270 | -0.20(-1.19%) |
Dec 17, 2021 | 17.36 | 17.41 | 16.59 | 16.61 | 9,155,130 | -0.80(-4.61%) |
Dec 16, 2021 | 17.48 | 17.84 | 17.34 | 17.42 | 4,014,221 | +0.19(+1.09%) |
Dec 15, 2021 | 17.20 | 17.34 | 17.00 | 17.23 | 3,706,646 | +0.18(+1.05%) |
Dec 14, 2021 | 16.88 | 17.30 | 16.86 | 17.05 | 5,670,932 | +0.20(+1.18%) |
Dec 13, 2021 | 17.41 | 17.41 | 16.83 | 16.85 | 3,583,988 | -0.62(-3.57%) |
Dec 10, 2021 | 17.66 | 17.69 | 17.29 | 17.48 | 2,456,393 | -0.04(-0.23%) |
Dec 09, 2021 | 17.39 | 17.65 | 17.28 | 17.52 | 3,037,859 | -0.01(-0.06%) |
Dec 08, 2021 | 17.53 | 17.65 | 17.39 | 17.53 | 2,307,687 | +0.07(+0.40%) |
Dec 07, 2021 | 17.52 | 17.67 | 17.36 | 17.46 | 2,954,545 | +0.12(+0.69%) |
Dec 06, 2021 | 17.21 | 17.64 | 17.11 | 17.34 | 4,744,222 | +0.50(+2.94%) |
Dec 03, 2021 | 17.24 | 17.27 | 16.71 | 16.84 | 4,833,818 | -0.42(-2.41%) |
Dec 02, 2021 | 16.67 | 17.46 | 16.51 | 17.26 | 5,395,592 | +0.77(+4.69%) |
Dec 01, 2021 | 17.21 | 17.53 | 16.48 | 16.49 | 5,468,750 | -0.40(-2.35%) |
Nov 30, 2021 | 17.28 | 17.38 | 16.74 | 16.88 | 7,826,186 | -0.68(-3.89%) |
Nov 29, 2021 | 17.99 | 18.00 | 17.41 | 17.57 | 5,560,681 | -0.09(-0.51%) |
Nov 26, 2021 | 17.78 | 17.78 | 17.38 | 17.65 | 3,718,306 | -0.90(-4.86%) |
Nov 24, 2021 | 18.67 | 18.76 | 18.42 | 18.56 | 2,521,719 | -0.10(-0.53%) |
Nov 23, 2021 | 18.68 | 18.75 | 18.56 | 18.66 | 3,822,027 | +0.11(+0.59%) |
Nov 22, 2021 | 18.19 | 18.71 | 18.19 | 18.55 | 5,878,010 | +0.56(+3.14%) |
Nov 19, 2021 | 17.92 | 18.17 | 17.67 | 17.98 | 3,790,938 | -0.29(-1.57%) |
Nov 18, 2021 | 18.51 | 18.32 | 18.13 | 18.27 | 7,190,212 | -0.19(-1.02%) |
Nov 17, 2021 | 18.30 | 18.50 | 18.15 | 18.46 | 3,720,359 | +0.08(+0.43%) |
Nov 16, 2021 | 18.35 | 18.51 | 18.22 | 18.38 | 4,204,584 | +0.00(+0.00%) |
Nov 15, 2021 | 18.38 | 18.59 | 18.27 | 18.38 | 3,792,077 | +0.09(+0.49%) |
Nov 12, 2021 | 18.19 | 18.41 | 18.06 | 18.29 | 5,053,715 | +0.06(+0.33%) |
Nov 11, 2021 | 17.88 | 18.30 | 17.85 | 18.23 | 4,813,428 | +0.32(+1.77%) |
Nov 10, 2021 | 17.72 | 17.91 | 4,647,689 | +0.18(+1.01%) | ||
Nov 09, 2021 | 17.84 | 17.86 | 17.59 | 17.73 | 6,386,667 | -0.22(-1.21%) |
Nov 08, 2021 | 17.90 | 18.07 | 17.79 | 17.95 | 7,848,082 | +0.15(+0.83%) |
Nov 05, 2021 | 17.89 | 18.07 | 17.68 | 17.80 | 5,588,544 | +0.07(+0.39%) |
Nov 04, 2021 | 18.30 | 18.30 | 17.60 | 17.73 | 6,406,929 | -0.67(-3.66%) |
Nov 03, 2021 | 17.61 | 18.43 | 17.53 | 18.41 | 5,859,191 | +0.75(+4.26%) |
Nov 02, 2021 | 17.49 | 17.78 | 17.45 | 17.65 | 5,658,936 | +0.10(+0.56%) |