Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.34 | 19.36 | 19.40 | 2,047,093 | -1.29(-6.23%) | |
Jan 28, 2022 | 20.60 | 21.27 | 20.59 | 20.69 | 2,275,341 | +0.53(+2.63%) |
Jan 27, 2022 | 19.91 | 20.23 | 19.02 | 20.16 | 2,699,395 | +1.15(+6.03%) |
Jan 26, 2022 | 18.27 | 19.28 | 17.59 | 19.01 | 2,783,675 | +1.14(+6.37%) |
Jan 25, 2022 | 18.49 | 18.78 | 17.73 | 17.88 | 2,209,653 | -0.18(-1.00%) |
Jan 24, 2022 | 17.99 | 19.22 | 17.96 | 18.06 | 2,817,339 | +0.22(+1.22%) |
Jan 21, 2022 | 16.86 | 18.02 | 16.84 | 17.84 | 2,694,922 | +0.70(+4.10%) |
Jan 20, 2022 | 16.35 | 17.14 | 16.27 | 17.14 | 2,507,682 | +0.54(+3.26%) |
Jan 19, 2022 | 18.90 | 19.00 | 16.48 | 16.60 | 5,118,764 | -2.86(-14.72%) |
Jan 18, 2022 | 19.19 | 19.59 | 18.78 | 19.46 | 2,344,865 | +0.45(+2.34%) |
Jan 14, 2022 | 19.01 | 0 | +0.36(+1.93%) | |||
Jan 13, 2022 | 18.30 | 18.69 | 18.11 | 18.65 | 1,795,777 | +0.52(+2.88%) |
Jan 12, 2022 | 18.66 | 18.91 | 18.13 | 18.13 | 1,606,261 | -0.68(-3.63%) |
Jan 11, 2022 | 19.53 | 19.79 | 18.81 | 18.81 | 2,522,021 | -0.78(-3.97%) |
Jan 10, 2022 | 20.63 | 20.80 | 19.59 | 19.59 | 2,340,857 | -0.70(-3.46%) |
Jan 07, 2022 | 20.44 | 20.86 | 20.10 | 20.29 | 2,042,975 | -0.33(-1.61%) |
Jan 06, 2022 | 20.12 | 20.70 | 19.89 | 20.63 | 2,284,054 | +1.28(+6.62%) |
Jan 05, 2022 | 18.26 | 19.35 | 17.91 | 19.35 | 2,340,441 | +0.68(+3.66%) |
Jan 04, 2022 | 18.70 | 18.75 | 18.09 | 18.66 | 1,662,443 | -0.17(-0.91%) |
Jan 03, 2022 | 18.65 | 18.87 | 18.53 | 18.83 | 1,300,032 | +0.87(+4.86%) |
Dec 31, 2021 | 18.02 | 18.31 | 17.90 | 17.96 | 1,140,597 | -0.29(-1.61%) |
Dec 30, 2021 | 18.94 | 18.94 | 18.18 | 18.25 | 1,701,099 | -0.67(-3.56%) |
Dec 29, 2021 | 19.40 | 19.42 | 18.54 | 18.93 | 1,898,353 | -0.13(-0.70%) |
Dec 28, 2021 | 18.80 | 19.10 | 18.41 | 19.06 | 1,526,185 | +0.25(+1.31%) |
Dec 27, 2021 | 18.91 | 19.15 | 18.62 | 18.81 | 1,316,997 | -0.01(-0.05%) |
Dec 23, 2021 | 19.08 | 19.39 | 18.72 | 18.82 | 1,647,877 | -0.17(-0.90%) |
Dec 22, 2021 | 19.35 | 19.87 | 18.98 | 18.99 | 1,616,713 | -0.46(-2.39%) |
Dec 21, 2021 | 19.33 | 19.99 | 19.31 | 19.46 | 1,712,875 | -0.22(-1.11%) |
Dec 20, 2021 | 19.90 | 20.27 | 19.67 | 19.68 | 2,468,019 | -0.06(-0.29%) |
Dec 17, 2021 | 19.44 | 19.80 | 18.92 | 19.73 | 2,096,300 | +0.12(+0.63%) |
Dec 16, 2021 | 21.18 | 21.20 | 19.58 | 19.61 | 3,589,437 | -2.23(-10.20%) |
Dec 15, 2021 | 21.39 | 22.95 | 21.39 | 21.84 | 3,068,876 | +0.61(+2.86%) |
Dec 14, 2021 | 21.41 | 21.41 | 20.67 | 21.23 | 1,847,658 | +0.48(+2.33%) |
Dec 13, 2021 | 20.64 | 20.91 | 20.25 | 20.75 | 1,480,806 | -0.01(-0.05%) |
Dec 10, 2021 | 20.12 | 21.00 | 20.12 | 20.76 | 1,154,270 | +0.27(+1.30%) |
Dec 09, 2021 | 19.88 | 20.69 | 19.82 | 20.49 | 1,734,142 | +0.93(+4.75%) |
Dec 08, 2021 | 19.77 | 20.00 | 19.47 | 19.56 | 1,558,136 | -0.15(-0.77%) |
Dec 07, 2021 | 19.94 | 19.95 | 19.37 | 19.71 | 1,795,732 | -0.35(-1.75%) |
Dec 06, 2021 | 20.72 | 20.82 | 19.82 | 20.07 | 2,439,581 | -0.50(-2.44%) |
Dec 03, 2021 | 20.80 | 21.41 | 20.48 | 20.57 | 2,525,209 | -0.31(-1.50%) |
Dec 02, 2021 | 20.31 | 21.33 | 20.31 | 20.88 | 2,450,347 | +0.51(+2.51%) |
Dec 01, 2021 | 18.71 | 20.38 | 18.37 | 20.37 | 2,504,277 | +1.18(+6.13%) |
Nov 30, 2021 | 18.53 | 19.38 | 17.76 | 19.19 | 3,216,809 | +0.34(+1.81%) |
Nov 29, 2021 | 18.91 | 19.34 | 18.78 | 18.85 | 1,412,209 | +0.04(+0.20%) |
Nov 26, 2021 | 18.06 | 19.36 | 18.05 | 18.81 | 2,018,140 | +0.33(+1.80%) |
Nov 24, 2021 | 18.73 | 18.75 | 18.25 | 18.48 | 1,498,549 | +0.09(+0.46%) |
Nov 23, 2021 | 18.41 | 18.77 | 18.06 | 18.40 | 2,325,342 | +0.53(+2.97%) |
Nov 22, 2021 | 17.82 | 18.30 | 17.37 | 17.87 | 2,523,667 | +0.70(+4.09%) |
Nov 19, 2021 | 16.68 | 17.17 | 16.45 | 17.16 | 1,859,942 | +0.55(+3.31%) |
Nov 18, 2021 | 16.41 | 16.70 | 16.56 | 16.61 | 1,438,407 | +0.29(+1.80%) |
Nov 17, 2021 | 16.19 | 16.43 | 15.91 | 16.32 | 1,602,754 | -0.24(-1.43%) |
Nov 16, 2021 | 16.05 | 16.59 | 15.86 | 16.56 | 2,179,940 | +0.54(+3.37%) |
Nov 15, 2021 | 16.12 | 16.41 | 15.91 | 16.02 | 1,797,948 | -0.13(-0.82%) |
Nov 12, 2021 | 16.43 | 16.63 | 15.90 | 16.15 | 2,074,818 | -0.04(-0.23%) |
Nov 11, 2021 | 16.25 | 16.59 | 16.07 | 16.19 | 2,863,532 | -0.79(-4.64%) |
Nov 10, 2021 | 16.80 | 16.97 | 3,894,401 | -0.66(-3.76%) | ||
Nov 09, 2021 | 17.99 | 18.43 | 17.61 | 17.64 | 1,788,862 | -0.45(-2.46%) |
Nov 08, 2021 | 17.83 | 18.34 | 17.81 | 18.08 | 1,694,702 | -0.21(-1.14%) |
Nov 05, 2021 | 19.03 | 19.35 | 18.25 | 18.29 | 2,785,523 | -1.15(-5.90%) |
Nov 04, 2021 | 18.74 | 19.54 | 18.33 | 19.44 | 2,353,329 | +0.10(+0.54%) |
Nov 03, 2021 | 20.33 | 20.45 | 19.19 | 19.34 | 2,436,539 | -0.35(-1.78%) |
Nov 02, 2021 | 19.57 | 20.08 | 19.57 | 19.69 | 1,073,512 | +0.29(+1.52%) |