Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 17.81 | 17.94 | 16.96 | 17.94 | 2,744,459 | +0.02(+0.10%) |
Jan 27, 2022 | 18.61 | 18.87 | 17.82 | 17.92 | 1,680,682 | -0.68(-3.66%) |
Jan 26, 2022 | 19.00 | 19.59 | 18.52 | 18.60 | 2,938,470 | -0.39(-2.04%) |
Jan 25, 2022 | 18.13 | 19.30 | 17.89 | 18.99 | 1,815,831 | +0.47(+2.53%) |
Jan 24, 2022 | 17.31 | 18.54 | 17.16 | 18.52 | 2,540,454 | +0.75(+4.25%) |
Jan 21, 2022 | 18.16 | 18.32 | 17.72 | 17.76 | 2,236,813 | -0.59(-3.21%) |
Jan 20, 2022 | 18.65 | 19.27 | 18.32 | 18.35 | 1,413,634 | -0.34(-1.82%) |
Jan 19, 2022 | 18.69 | 19.17 | 18.44 | 18.69 | 1,618,443 | +0.11(+0.59%) |
Jan 18, 2022 | 19.10 | 19.36 | 18.54 | 18.58 | 2,164,058 | -0.85(-4.36%) |
Jan 14, 2022 | 19.43 | 0 | -0.55(-2.76%) | |||
Jan 13, 2022 | 19.55 | 20.40 | 19.47 | 19.98 | 1,951,295 | +0.68(+3.53%) |
Jan 12, 2022 | 19.59 | 19.69 | 19.18 | 19.30 | 1,471,427 | -0.27(-1.36%) |
Jan 11, 2022 | 19.96 | 20.03 | 19.45 | 19.57 | 1,475,446 | -0.34(-1.71%) |
Jan 10, 2022 | 19.51 | 19.93 | 18.99 | 19.91 | 1,480,916 | +0.32(+1.64%) |
Jan 07, 2022 | 20.16 | 20.31 | 19.55 | 19.58 | 4,412,644 | -0.30(-1.53%) |
Jan 06, 2022 | 20.64 | 20.64 | 19.82 | 19.89 | 1,450,471 | -0.14(-0.69%) |
Jan 05, 2022 | 20.18 | 20.64 | 19.92 | 20.03 | 1,924,775 | -0.01(-0.05%) |
Jan 04, 2022 | 20.07 | 20.30 | 19.77 | 20.04 | 1,435,212 | +0.17(+0.88%) |
Jan 03, 2022 | 19.53 | 20.05 | 19.31 | 19.86 | 1,492,023 | +0.55(+2.86%) |
Dec 31, 2021 | 19.58 | 19.74 | 19.25 | 19.31 | 1,041,667 | -0.20(-1.04%) |
Dec 30, 2021 | 19.64 | 20.09 | 19.48 | 19.51 | 1,207,311 | -0.24(-1.21%) |
Dec 29, 2021 | 19.57 | 20.01 | 19.48 | 19.75 | 1,181,322 | +0.13(+0.66%) |
Dec 28, 2021 | 19.62 | 19.92 | 19.47 | 19.62 | 1,509,539 | +0.06(+0.33%) |
Dec 27, 2021 | 19.11 | 19.57 | 18.74 | 19.56 | 2,050,586 | +0.28(+1.43%) |
Dec 23, 2021 | 19.10 | 19.32 | 18.86 | 19.28 | 1,661,796 | +0.34(+1.80%) |
Dec 22, 2021 | 18.46 | 19.21 | 18.27 | 18.94 | 2,431,628 | +0.52(+2.80%) |
Dec 21, 2021 | 17.82 | 18.48 | 17.80 | 18.43 | 3,609,313 | +0.84(+4.76%) |
Dec 20, 2021 | 17.64 | 17.81 | 17.21 | 17.59 | 2,044,502 | -0.45(-2.50%) |
Dec 17, 2021 | 17.08 | 18.12 | 16.91 | 18.04 | 4,438,098 | +0.84(+4.87%) |
Dec 16, 2021 | 17.79 | 17.99 | 17.04 | 17.20 | 4,331,265 | -0.21(-1.22%) |
Dec 15, 2021 | 17.45 | 17.61 | 16.74 | 17.41 | 4,213,794 | -0.16(-0.89%) |
Dec 14, 2021 | 17.53 | 17.96 | 17.48 | 17.57 | 2,783,857 | -0.25(-1.39%) |
Dec 13, 2021 | 18.14 | 18.39 | 17.31 | 17.82 | 3,992,065 | -0.36(-1.99%) |
Dec 10, 2021 | 18.18 | 19.11 | 17.70 | 18.18 | 3,056,836 | +0.38(+2.13%) |
Dec 09, 2021 | 17.97 | 18.32 | 17.80 | 17.80 | 1,619,657 | -0.52(-2.86%) |
Dec 08, 2021 | 18.32 | 18.38 | 17.68 | 18.32 | 1,743,786 | +0.39(+2.17%) |
Dec 07, 2021 | 17.98 | 18.61 | 17.63 | 17.94 | 2,227,732 | -0.05(-0.27%) |
Dec 06, 2021 | 17.38 | 18.30 | 16.98 | 17.98 | 2,285,824 | +0.91(+5.34%) |
Dec 03, 2021 | 17.21 | 17.49 | 16.70 | 17.07 | 3,747,658 | -0.16(-0.91%) |
Dec 02, 2021 | 16.29 | 17.39 | 16.29 | 17.23 | 2,763,088 | +1.14(+7.09%) |
Dec 01, 2021 | 16.71 | 17.22 | 15.95 | 16.09 | 3,825,575 | -0.17(-1.08%) |
Nov 30, 2021 | 16.47 | 16.72 | 15.91 | 16.26 | 5,433,780 | -0.39(-2.32%) |
Nov 29, 2021 | 17.85 | 17.95 | 16.62 | 16.65 | 3,864,513 | -0.90(-5.14%) |
Nov 26, 2021 | 16.98 | 17.65 | 16.71 | 17.55 | 2,226,933 | -0.55(-3.05%) |
Nov 24, 2021 | 17.85 | 18.26 | 17.69 | 18.10 | 1,748,586 | -0.08(-0.45%) |
Nov 23, 2021 | 17.62 | 18.36 | 17.35 | 18.18 | 4,767,442 | +0.45(+2.54%) |
Nov 22, 2021 | 17.34 | 18.26 | 17.25 | 17.73 | 7,922,604 | +0.42(+2.45%) |
Nov 19, 2021 | 17.58 | 17.62 | 17.03 | 17.31 | 4,372,961 | -0.50(-2.79%) |
Nov 18, 2021 | 18.50 | 17.88 | 17.70 | 17.81 | 2,388,117 | -0.75(-4.02%) |
Nov 17, 2021 | 17.99 | 18.65 | 17.89 | 18.55 | 1,674,873 | +0.48(+2.65%) |
Nov 16, 2021 | 18.33 | 18.33 | 17.89 | 18.08 | 1,888,592 | -0.14(-0.76%) |
Nov 15, 2021 | 18.85 | 18.96 | 18.17 | 18.21 | 2,874,441 | -0.40(-2.13%) |
Nov 12, 2021 | 18.92 | 19.19 | 18.39 | 18.61 | 1,944,385 | -0.36(-1.89%) |
Nov 11, 2021 | 19.48 | 19.48 | 18.90 | 18.97 | 1,587,268 | -0.32(-1.67%) |
Nov 10, 2021 | 19.92 | 19.29 | 1,798,269 | -0.91(-4.51%) | ||
Nov 09, 2021 | 19.80 | 20.21 | 19.41 | 20.20 | 2,207,574 | +0.36(+1.81%) |
Nov 08, 2021 | 20.30 | 20.42 | 19.82 | 19.84 | 5,019,467 | -0.45(-2.22%) |
Nov 05, 2021 | 19.61 | 20.37 | 19.58 | 20.29 | 4,308,662 | +1.21(+6.32%) |
Nov 04, 2021 | 19.58 | 20.07 | 18.82 | 19.09 | 7,798,601 | -0.64(-3.22%) |
Nov 03, 2021 | 18.68 | 20.72 | 18.68 | 19.72 | 9,964,485 | +1.07(+5.72%) |
Nov 02, 2021 | 19.23 | 19.42 | 18.01 | 18.66 | 10,666,747 | -2.12(-10.19%) |