Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.55 | 20.92 | 20.83 | 21,052,592 | +1.27(+6.49%) | |
Jan 28, 2022 | 19.82 | 20.01 | 18.88 | 19.56 | 25,874,348 | -0.29(-1.46%) |
Jan 27, 2022 | 21.13 | 21.43 | 19.67 | 19.85 | 22,337,138 | -1.08(-5.16%) |
Jan 26, 2022 | 21.09 | 21.83 | 20.70 | 20.93 | 22,809,732 | +0.28(+1.36%) |
Jan 25, 2022 | 19.46 | 20.90 | 19.34 | 20.65 | 23,340,176 | +0.68(+3.41%) |
Jan 24, 2022 | 19.39 | 20.03 | 18.32 | 19.97 | 30,455,852 | -0.09(-0.45%) |
Jan 21, 2022 | 20.89 | 20.89 | 19.90 | 20.06 | 23,127,552 | -0.97(-4.61%) |
Jan 20, 2022 | 21.49 | 22.29 | 20.96 | 21.03 | 15,390,616 | -0.35(-1.64%) |
Jan 19, 2022 | 21.86 | 21.94 | 21.32 | 21.38 | 17,161,868 | -0.56(-2.55%) |
Jan 18, 2022 | 22.63 | 22.89 | 21.85 | 21.94 | 17,398,934 | -1.02(-4.44%) |
Jan 14, 2022 | 22.96 | 0 | -0.15(-0.65%) | |||
Jan 13, 2022 | 22.47 | 23.74 | 22.33 | 23.11 | 25,270,892 | +0.89(+4.01%) |
Jan 12, 2022 | 22.06 | 22.35 | 21.72 | 22.22 | 15,833,817 | +0.22(+1.00%) |
Jan 11, 2022 | 21.59 | 22.34 | 21.25 | 22.00 | 15,715,503 | +0.29(+1.34%) |
Jan 10, 2022 | 22.44 | 22.44 | 21.18 | 21.71 | 16,939,956 | -0.49(-2.21%) |
Jan 07, 2022 | 21.70 | 22.79 | 21.60 | 22.20 | 22,033,926 | +0.86(+4.03%) |
Jan 06, 2022 | 21.81 | 22.41 | 21.32 | 21.34 | 17,117,380 | -0.32(-1.48%) |
Jan 05, 2022 | 22.69 | 22.81 | 21.45 | 21.66 | 16,559,102 | -0.81(-3.60%) |
Jan 04, 2022 | 22.52 | 22.86 | 22.11 | 22.47 | 21,112,356 | +0.29(+1.31%) |
Jan 03, 2022 | 20.98 | 22.46 | 20.84 | 22.18 | 23,068,772 | +1.44(+6.94%) |
Dec 31, 2021 | 20.87 | 21.18 | 20.40 | 20.74 | 20,842,682 | -0.28(-1.33%) |
Dec 30, 2021 | 21.42 | 22.41 | 20.86 | 21.02 | 27,661,870 | -0.56(-2.59%) |
Dec 29, 2021 | 21.66 | 21.95 | 21.26 | 21.58 | 13,247,531 | -0.33(-1.51%) |
Dec 28, 2021 | 21.73 | 22.75 | 21.56 | 21.91 | 18,283,592 | -0.23(-1.04%) |
Dec 27, 2021 | 21.80 | 22.32 | 21.49 | 22.14 | 15,838,423 | -0.58(-2.55%) |
Dec 23, 2021 | 23.05 | 23.38 | 22.34 | 22.72 | 17,668,740 | +0.10(+0.44%) |
Dec 22, 2021 | 22.20 | 22.88 | 21.65 | 22.62 | 21,686,744 | +0.43(+1.94%) |
Dec 21, 2021 | 20.95 | 22.42 | 20.89 | 22.19 | 27,291,196 | +1.45(+6.99%) |
Dec 20, 2021 | 19.55 | 20.95 | 19.33 | 20.74 | 25,515,786 | +0.41(+2.02%) |
Dec 17, 2021 | 19.11 | 20.44 | 19.01 | 20.33 | 30,832,308 | +0.99(+5.12%) |
Dec 16, 2021 | 20.15 | 20.31 | 19.11 | 19.34 | 25,097,764 | -0.73(-3.64%) |
Dec 15, 2021 | 20.34 | 20.37 | 19.27 | 20.07 | 23,940,352 | -0.27(-1.33%) |
Dec 14, 2021 | 20.08 | 20.92 | 20.08 | 20.34 | 16,726,696 | -0.25(-1.21%) |
Dec 13, 2021 | 20.96 | 21.05 | 19.95 | 20.59 | 19,943,532 | -0.95(-4.41%) |
Dec 10, 2021 | 21.50 | 21.69 | 20.86 | 21.54 | 16,212,837 | +0.13(+0.61%) |
Dec 09, 2021 | 21.12 | 21.77 | 21.02 | 21.41 | 24,515,816 | -0.36(-1.65%) |
Dec 08, 2021 | 20.63 | 22.34 | 20.52 | 21.77 | 41,554,112 | +1.65(+8.20%) |
Dec 07, 2021 | 20.78 | 21.00 | 19.92 | 20.12 | 29,428,032 | +0.09(+0.45%) |
Dec 06, 2021 | 18.50 | 20.73 | 18.31 | 20.03 | 37,206,968 | +1.74(+9.51%) |
Dec 03, 2021 | 18.80 | 19.00 | 17.92 | 18.29 | 31,296,936 | -0.87(-4.54%) |
Dec 02, 2021 | 18.09 | 19.18 | 17.80 | 19.16 | 40,232,880 | +1.37(+7.70%) |
Dec 01, 2021 | 20.00 | 20.41 | 17.78 | 17.79 | 45,161,320 | -1.72(-8.82%) |
Nov 30, 2021 | 19.77 | 20.06 | 18.84 | 19.51 | 39,110,400 | -0.71(-3.51%) |
Nov 29, 2021 | 21.10 | 21.39 | 19.57 | 20.22 | 34,423,208 | +0.16(+0.80%) |
Nov 26, 2021 | 20.53 | 20.86 | 19.08 | 20.06 | 40,629,936 | -2.57(-11.36%) |
Nov 24, 2021 | 22.38 | 22.95 | 22.18 | 22.63 | 16,664,868 | +0.07(+0.31%) |
Nov 23, 2021 | 23.34 | 23.59 | 22.40 | 22.56 | 16,694,143 | -0.44(-1.91%) |
Nov 22, 2021 | 23.29 | 23.67 | 22.57 | 23.00 | 21,110,336 | -0.09(-0.39%) |
Nov 19, 2021 | 23.10 | 23.68 | 22.71 | 23.09 | 28,171,104 | -0.49(-2.08%) |
Nov 18, 2021 | 24.09 | 23.68 | 23.41 | 23.58 | 20,936,976 | -0.42(-1.75%) |
Nov 17, 2021 | 23.61 | 24.13 | 23.18 | 24.00 | 38,018,900 | +0.36(+1.52%) |
Nov 16, 2021 | 24.50 | 24.68 | 23.39 | 23.64 | 46,815,596 | -1.87(-7.33%) |
Nov 15, 2021 | 25.68 | 26.14 | 25.39 | 25.51 | 11,714,246 | -0.12(-0.47%) |
Nov 12, 2021 | 26.37 | 26.37 | 25.39 | 25.63 | 14,809,395 | -0.67(-2.55%) |
Nov 11, 2021 | 26.79 | 27.05 | 26.25 | 26.30 | 9,960,220 | -1.20(-4.36%) |
Nov 10, 2021 | 27.30 | 27.50 | 10,522,648 | -0.30(-1.08%) | ||
Nov 09, 2021 | 28.11 | 28.25 | 27.40 | 27.80 | 10,501,306 | -0.44(-1.56%) |
Nov 08, 2021 | 29.18 | 29.23 | 28.06 | 28.24 | 16,302,083 | -0.68(-2.35%) |
Nov 05, 2021 | 28.71 | 29.45 | 28.08 | 28.92 | 33,685,404 | +2.10(+7.83%) |
Nov 04, 2021 | 27.40 | 27.77 | 26.70 | 26.82 | 11,199,934 | -0.50(-1.83%) |
Nov 03, 2021 | 26.35 | 27.58 | 25.79 | 27.32 | 16,382,242 | +0.49(+1.83%) |
Nov 02, 2021 | 26.92 | 26.98 | 26.35 | 26.83 | 13,360,807 | -0.24(-0.89%) |