Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.45 | 20.83 | 20.77 | 865,562 | +0.09(+0.44%) | |
Jan 28, 2022 | 20.93 | 20.93 | 20.17 | 20.68 | 727,859 | -0.22(-1.05%) |
Jan 27, 2022 | 21.30 | 21.69 | 20.71 | 20.90 | 461,545 | -0.37(-1.74%) |
Jan 26, 2022 | 21.66 | 21.79 | 20.94 | 21.27 | 469,864 | -0.10(-0.47%) |
Jan 25, 2022 | 21.14 | 21.80 | 20.89 | 21.37 | 579,632 | +0.07(+0.33%) |
Jan 24, 2022 | 20.70 | 21.41 | 20.70 | 21.30 | 904,072 | +0.35(+1.67%) |
Jan 21, 2022 | 20.95 | 21.52 | 20.87 | 20.95 | 783,805 | -0.23(-1.09%) |
Jan 20, 2022 | 21.64 | 21.82 | 21.11 | 21.18 | 736,702 | -0.56(-2.58%) |
Jan 19, 2022 | 22.48 | 22.48 | 21.58 | 21.74 | 605,013 | -0.60(-2.69%) |
Jan 18, 2022 | 22.83 | 22.83 | 22.23 | 22.34 | 803,138 | -0.21(-0.93%) |
Jan 14, 2022 | 22.55 | 0 | +0.36(+1.62%) | |||
Jan 13, 2022 | 22.25 | 22.47 | 22.13 | 22.19 | 448,772 | -0.02(-0.09%) |
Jan 12, 2022 | 22.13 | 22.32 | 21.84 | 22.21 | 719,295 | +0.09(+0.41%) |
Jan 11, 2022 | 21.97 | 22.16 | 21.81 | 22.12 | 746,777 | +0.13(+0.59%) |
Jan 10, 2022 | 22.19 | 22.40 | 21.82 | 21.99 | 577,560 | -0.05(-0.23%) |
Jan 07, 2022 | 22.00 | 22.18 | 21.80 | 22.04 | 652,282 | +0.03(+0.14%) |
Jan 06, 2022 | 21.60 | 22.14 | 21.55 | 22.01 | 544,328 | +0.69(+3.24%) |
Jan 05, 2022 | 21.34 | 21.59 | 21.27 | 21.32 | 670,058 | +0.05(+0.24%) |
Jan 04, 2022 | 21.01 | 21.43 | 20.89 | 21.27 | 363,843 | +0.48(+2.31%) |
Jan 03, 2022 | 20.67 | 21.06 | 20.62 | 20.79 | 424,676 | +0.31(+1.51%) |
Dec 31, 2021 | 20.52 | 20.68 | 20.35 | 20.48 | 254,069 | -0.13(-0.63%) |
Dec 30, 2021 | 20.61 | 20.83 | 20.50 | 20.61 | 337,937 | -0.07(-0.34%) |
Dec 29, 2021 | 20.46 | 20.81 | 20.43 | 20.68 | 269,409 | +0.09(+0.44%) |
Dec 28, 2021 | 20.23 | 20.74 | 20.23 | 20.59 | 247,251 | +0.30(+1.48%) |
Dec 27, 2021 | 20.22 | 20.34 | 20.01 | 20.29 | 372,817 | +0.15(+0.74%) |
Dec 23, 2021 | 20.01 | 20.29 | 20.00 | 20.14 | 211,906 | +0.24(+1.21%) |
Dec 22, 2021 | 19.80 | 19.97 | 19.75 | 19.90 | 342,778 | +0.06(+0.30%) |
Dec 21, 2021 | 19.63 | 20.08 | 19.52 | 19.84 | 369,141 | +0.33(+1.69%) |
Dec 20, 2021 | 19.66 | 19.66 | 19.22 | 19.51 | 1,234,823 | +0.04(+0.21%) |
Dec 17, 2021 | 19.66 | 19.70 | 19.13 | 19.47 | 2,841,977 | -0.19(-0.97%) |
Dec 16, 2021 | 19.40 | 20.15 | 19.38 | 19.66 | 776,706 | +0.42(+2.18%) |
Dec 15, 2021 | 19.24 | 20.05 | 19.10 | 19.24 | 1,489,481 | -0.73(-3.66%) |
Dec 14, 2021 | 19.72 | 20.20 | 19.72 | 19.97 | 514,736 | +0.31(+1.58%) |
Dec 13, 2021 | 19.95 | 19.95 | 19.61 | 19.66 | 500,824 | -0.42(-2.09%) |
Dec 10, 2021 | 19.97 | 20.19 | 19.69 | 20.08 | 371,728 | +0.18(+0.90%) |
Dec 09, 2021 | 20.02 | 20.15 | 19.82 | 19.90 | 442,380 | -0.22(-1.09%) |
Dec 08, 2021 | 20.16 | 20.24 | 20.01 | 20.12 | 458,460 | +0.04(+0.20%) |
Dec 07, 2021 | 20.62 | 20.63 | 19.99 | 20.08 | 399,919 | -0.33(-1.62%) |
Dec 06, 2021 | 20.16 | 20.76 | 20.14 | 20.41 | 417,809 | +0.58(+2.92%) |
Dec 03, 2021 | 20.07 | 20.22 | 19.66 | 19.83 | 751,156 | -0.24(-1.20%) |
Dec 02, 2021 | 20.04 | 20.17 | 19.67 | 20.07 | 526,826 | +0.45(+2.28%) |
Dec 01, 2021 | 20.06 | 20.53 | 19.62 | 19.62 | 767,312 | +0.03(+0.15%) |
Nov 30, 2021 | 19.89 | 20.66 | 19.46 | 19.59 | 860,344 | -0.70(-3.43%) |
Nov 29, 2021 | 20.71 | 20.79 | 20.16 | 20.29 | 665,809 | -0.21(-1.02%) |
Nov 26, 2021 | 20.37 | 20.51 | 19.93 | 20.50 | 555,777 | -0.70(-3.28%) |
Nov 24, 2021 | 21.04 | 21.37 | 21.04 | 21.19 | 467,136 | -0.00(-0.01%) |
Nov 23, 2021 | 21.02 | 21.25 | 21.01 | 21.19 | 412,069 | +0.22(+1.05%) |
Nov 22, 2021 | 20.72 | 21.22 | 20.59 | 20.97 | 764,511 | +0.56(+2.72%) |
Nov 19, 2021 | 20.17 | 20.46 | 20.09 | 20.42 | 689,830 | -0.02(-0.10%) |
Nov 18, 2021 | 20.53 | 20.50 | 20.37 | 20.44 | 470,763 | -0.08(-0.39%) |
Nov 17, 2021 | 20.67 | 20.67 | 20.32 | 20.52 | 479,036 | -0.24(-1.15%) |
Nov 16, 2021 | 20.66 | 20.80 | 20.50 | 20.76 | 383,080 | +0.13(+0.63%) |
Nov 15, 2021 | 20.56 | 20.73 | 20.53 | 20.63 | 365,175 | +0.17(+0.83%) |
Nov 12, 2021 | 20.61 | 20.61 | 20.23 | 20.46 | 310,215 | -0.06(-0.29%) |
Nov 11, 2021 | 20.50 | 20.54 | 20.37 | 20.52 | 442,324 | +0.08(+0.39%) |
Nov 10, 2021 | 20.33 | 20.44 | 425,489 | +0.16(+0.78%) | ||
Nov 09, 2021 | 20.20 | 20.38 | 20.02 | 20.28 | 359,999 | -0.12(-0.58%) |
Nov 08, 2021 | 20.66 | 20.76 | 20.29 | 20.40 | 312,732 | -0.15(-0.73%) |
Nov 05, 2021 | 20.15 | 20.58 | 20.09 | 20.55 | 423,766 | +0.62(+3.09%) |
Nov 04, 2021 | 20.10 | 20.16 | 19.62 | 19.93 | 430,835 | -0.19(-0.94%) |
Nov 03, 2021 | 19.48 | 20.23 | 19.45 | 20.12 | 443,199 | +0.54(+2.74%) |
Nov 02, 2021 | 19.74 | 19.85 | 19.53 | 19.58 | 308,684 | -0.19(-0.95%) |