Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.23 | 18.84 | 18.83 | 5,360,450 | +0.57(+3.12%) | |
Jan 28, 2022 | 18.16 | 18.27 | 17.52 | 18.26 | 5,884,201 | -0.02(-0.11%) |
Jan 27, 2022 | 18.44 | 18.86 | 17.84 | 18.28 | 8,811,002 | +0.14(+0.77%) |
Jan 26, 2022 | 18.95 | 18.97 | 17.91 | 18.14 | 7,229,416 | -0.46(-2.47%) |
Jan 25, 2022 | 18.86 | 18.87 | 18.32 | 18.60 | 6,328,401 | -0.73(-3.78%) |
Jan 24, 2022 | 18.48 | 19.34 | 18.14 | 19.33 | 8,465,976 | +0.56(+2.98%) |
Jan 21, 2022 | 18.88 | 19.34 | 18.34 | 18.77 | 8,596,735 | +0.26(+1.40%) |
Jan 20, 2022 | 18.86 | 19.48 | 18.46 | 18.51 | 6,534,261 | -0.29(-1.54%) |
Jan 19, 2022 | 18.99 | 19.41 | 18.79 | 18.80 | 5,367,257 | -0.01(-0.05%) |
Jan 18, 2022 | 19.10 | 19.21 | 18.73 | 18.81 | 6,262,425 | -0.05(-0.27%) |
Jan 14, 2022 | 18.86 | 0 | -0.44(-2.28%) | |||
Jan 13, 2022 | 19.64 | 19.74 | 19.23 | 19.30 | 4,314,496 | -0.29(-1.48%) |
Jan 12, 2022 | 19.73 | 20.13 | 19.44 | 19.59 | 6,687,917 | +0.12(+0.62%) |
Jan 11, 2022 | 19.45 | 19.51 | 18.95 | 19.47 | 5,725,038 | -0.07(-0.36%) |
Jan 10, 2022 | 19.45 | 19.56 | 18.95 | 19.54 | 7,522,027 | -0.31(-1.56%) |
Jan 07, 2022 | 20.70 | 20.79 | 19.81 | 19.85 | 6,473,975 | -0.98(-4.70%) |
Jan 06, 2022 | 20.69 | 20.96 | 20.05 | 20.83 | 4,275,655 | +0.12(+0.58%) |
Jan 05, 2022 | 21.33 | 21.61 | 20.68 | 20.71 | 4,575,422 | -0.77(-3.58%) |
Jan 04, 2022 | 22.01 | 22.01 | 21.26 | 21.48 | 6,464,299 | +0.24(+1.13%) |
Jan 03, 2022 | 21.37 | 21.66 | 21.15 | 21.24 | 3,996,754 | +0.05(+0.24%) |
Dec 31, 2021 | 21.07 | 21.27 | 20.87 | 21.19 | 3,793,314 | +0.15(+0.71%) |
Dec 30, 2021 | 21.15 | 21.47 | 21.01 | 21.04 | 3,323,952 | -0.04(-0.19%) |
Dec 29, 2021 | 20.99 | 21.39 | 20.93 | 21.08 | 3,433,367 | +0.15(+0.72%) |
Dec 28, 2021 | 20.93 | 21.42 | 20.86 | 20.93 | 3,285,810 | +0.03(+0.14%) |
Dec 27, 2021 | 20.63 | 21.07 | 20.50 | 20.90 | 4,449,299 | +0.28(+1.36%) |
Dec 23, 2021 | 20.51 | 20.69 | 20.26 | 20.62 | 4,095,424 | +0.26(+1.28%) |
Dec 22, 2021 | 20.40 | 20.62 | 20.08 | 20.36 | 5,195,318 | -0.14(-0.68%) |
Dec 21, 2021 | 20.21 | 20.55 | 20.21 | 20.50 | 6,740,053 | +0.56(+2.81%) |
Dec 20, 2021 | 20.79 | 20.82 | 19.83 | 19.94 | 6,676,319 | -0.96(-4.59%) |
Dec 17, 2021 | 21.19 | 21.29 | 20.65 | 20.90 | 7,317,219 | -0.47(-2.20%) |
Dec 16, 2021 | 21.73 | 22.10 | 21.28 | 21.37 | 8,942,187 | -1.00(-4.47%) |
Dec 15, 2021 | 22.42 | 22.65 | 21.59 | 22.37 | 6,519,368 | +0.12(+0.54%) |
Dec 14, 2021 | 22.40 | 22.70 | 22.20 | 22.25 | 3,843,549 | -0.35(-1.55%) |
Dec 13, 2021 | 23.68 | 23.74 | 22.34 | 22.60 | 4,227,385 | -1.01(-4.28%) |
Dec 10, 2021 | 24.08 | 24.09 | 23.36 | 23.61 | 3,416,817 | -0.27(-1.13%) |
Dec 09, 2021 | 24.21 | 24.60 | 23.87 | 23.88 | 3,263,732 | -0.37(-1.53%) |
Dec 08, 2021 | 24.40 | 24.53 | 24.06 | 24.25 | 2,814,958 | -0.20(-0.82%) |
Dec 07, 2021 | 24.27 | 24.91 | 24.27 | 24.45 | 4,222,773 | +0.47(+1.96%) |
Dec 06, 2021 | 23.62 | 24.29 | 23.23 | 23.98 | 4,816,618 | +0.51(+2.17%) |
Dec 03, 2021 | 23.56 | 23.79 | 22.88 | 23.47 | 5,667,801 | -0.03(-0.13%) |
Dec 02, 2021 | 23.08 | 23.61 | 22.46 | 23.50 | 7,530,964 | +0.61(+2.66%) |
Dec 01, 2021 | 24.08 | 24.47 | 22.88 | 22.89 | 5,675,396 | -0.70(-2.97%) |
Nov 30, 2021 | 24.17 | 24.26 | 23.52 | 23.59 | 6,111,408 | -0.80(-3.28%) |
Nov 29, 2021 | 24.40 | 24.77 | 24.01 | 24.39 | 4,059,032 | +0.41(+1.71%) |
Nov 26, 2021 | 23.89 | 24.28 | 23.50 | 23.98 | 3,518,236 | -0.92(-3.69%) |
Nov 24, 2021 | 24.07 | 25.14 | 23.99 | 24.90 | 8,458,351 | +0.10(+0.40%) |
Nov 23, 2021 | 25.21 | 25.42 | 24.64 | 24.80 | 9,562,403 | -0.56(-2.21%) |
Nov 22, 2021 | 27.05 | 27.08 | 25.23 | 25.36 | 14,911,212 | -1.60(-5.93%) |
Nov 19, 2021 | 26.66 | 27.28 | 26.52 | 26.96 | 5,939,799 | +0.13(+0.48%) |
Nov 18, 2021 | 26.46 | 26.85 | 26.02 | 26.83 | 4,459,463 | +0.56(+2.13%) |
Nov 17, 2021 | 26.53 | 26.65 | 25.94 | 26.27 | 4,544,333 | -0.30(-1.13%) |
Nov 16, 2021 | 25.90 | 26.85 | 25.76 | 26.57 | 4,372,391 | +0.73(+2.83%) |
Nov 15, 2021 | 25.30 | 25.87 | 25.11 | 25.84 | 3,384,516 | +0.82(+3.28%) |
Nov 12, 2021 | 24.88 | 25.53 | 24.88 | 25.02 | 2,891,961 | +0.24(+0.97%) |
Nov 11, 2021 | 24.75 | 25.23 | 24.67 | 24.78 | 3,682,527 | +0.04(+0.16%) |
Nov 10, 2021 | 24.58 | 24.74 | 5,851,088 | -0.01(-0.04%) | ||
Nov 09, 2021 | 24.80 | 25.09 | 24.54 | 24.75 | 4,165,068 | +0.01(+0.04%) |
Nov 08, 2021 | 24.87 | 25.15 | 24.63 | 24.74 | 5,917,924 | -0.28(-1.12%) |
Nov 05, 2021 | 26.20 | 26.30 | 24.79 | 25.02 | 11,365,631 | -0.91(-3.51%) |
Nov 04, 2021 | 26.63 | 27.16 | 25.77 | 25.93 | 9,390,143 | -0.61(-2.30%) |
Nov 03, 2021 | 26.14 | 27.27 | 26.02 | 26.54 | 17,655,192 | +0.94(+3.67%) |
Nov 02, 2021 | 25.19 | 26.28 | 24.92 | 25.60 | 29,092,940 | +3.62(+16.47%) |