Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.01 | 20.73 | 20.73 | 4,531,115 | +0.60(+2.98%) | |
Jan 28, 2022 | 20.07 | 20.35 | 18.85 | 20.13 | 6,564,397 | -0.06(-0.32%) |
Jan 27, 2022 | 20.59 | 21.07 | 19.99 | 20.20 | 5,097,780 | -0.07(-0.36%) |
Jan 26, 2022 | 21.11 | 21.36 | 20.06 | 20.27 | 6,770,589 | -0.51(-2.44%) |
Jan 25, 2022 | 20.19 | 21.09 | 20.11 | 20.78 | 6,245,912 | -0.04(-0.18%) |
Jan 24, 2022 | 19.23 | 20.83 | 18.55 | 20.81 | 12,133,581 | +2.39(+12.95%) |
Jan 21, 2022 | 19.02 | 19.14 | 18.09 | 18.43 | 7,644,493 | -0.83(-4.31%) |
Jan 20, 2022 | 20.20 | 20.84 | 19.18 | 19.26 | 6,683,175 | -0.85(-4.22%) |
Jan 19, 2022 | 20.39 | 20.90 | 20.06 | 20.10 | 4,476,566 | -0.19(-0.95%) |
Jan 18, 2022 | 20.14 | 20.70 | 19.82 | 20.30 | 5,870,571 | -0.21(-1.03%) |
Jan 14, 2022 | 20.51 | 0 | -1.10(-5.07%) | |||
Jan 13, 2022 | 21.64 | 22.30 | 21.50 | 21.60 | 5,640,751 | +0.21(+0.99%) |
Jan 12, 2022 | 22.01 | 22.21 | 21.06 | 21.39 | 5,924,717 | -0.41(-1.86%) |
Jan 11, 2022 | 21.17 | 21.86 | 21.00 | 21.80 | 4,024,916 | +0.73(+3.45%) |
Jan 10, 2022 | 21.35 | 21.35 | 20.11 | 21.07 | 4,159,833 | -0.30(-1.42%) |
Jan 07, 2022 | 21.30 | 21.71 | 21.13 | 21.37 | 2,979,970 | -0.25(-1.15%) |
Jan 06, 2022 | 21.35 | 21.82 | 20.49 | 21.62 | 4,527,249 | +0.55(+2.62%) |
Jan 05, 2022 | 22.31 | 22.55 | 21.06 | 21.07 | 5,322,424 | -1.24(-5.57%) |
Jan 04, 2022 | 21.84 | 22.61 | 21.83 | 22.31 | 6,663,240 | +0.22(+1.00%) |
Jan 03, 2022 | 21.37 | 22.45 | 21.21 | 22.09 | 6,274,065 | +1.25(+6.01%) |
Dec 31, 2021 | 21.02 | 21.40 | 20.67 | 20.84 | 4,126,463 | -0.30(-1.44%) |
Dec 30, 2021 | 20.69 | 21.66 | 20.66 | 21.14 | 4,898,775 | +0.33(+1.59%) |
Dec 29, 2021 | 20.66 | 21.08 | 20.45 | 20.81 | 3,731,482 | +0.34(+1.67%) |
Dec 28, 2021 | 20.36 | 20.97 | 20.33 | 20.47 | 3,929,183 | +0.06(+0.32%) |
Dec 27, 2021 | 20.07 | 20.90 | 19.92 | 20.41 | 4,511,386 | +0.41(+2.03%) |
Dec 23, 2021 | 19.81 | 20.27 | 19.67 | 20.00 | 5,264,674 | +0.43(+2.21%) |
Dec 22, 2021 | 19.10 | 19.71 | 18.93 | 19.57 | 4,554,283 | +0.49(+2.56%) |
Dec 21, 2021 | 18.72 | 19.26 | 18.68 | 19.08 | 5,304,397 | +0.56(+3.03%) |
Dec 20, 2021 | 18.20 | 18.88 | 17.70 | 18.52 | 10,071,622 | -0.10(-0.54%) |
Dec 17, 2021 | 18.27 | 18.76 | 17.91 | 18.62 | 5,977,048 | +0.15(+0.80%) |
Dec 16, 2021 | 19.07 | 19.19 | 18.37 | 18.47 | 4,674,500 | -0.35(-1.86%) |
Dec 15, 2021 | 18.53 | 18.94 | 18.05 | 18.82 | 5,371,080 | +0.18(+0.94%) |
Dec 14, 2021 | 18.01 | 18.70 | 17.78 | 18.65 | 5,970,410 | +0.59(+3.27%) |
Dec 13, 2021 | 19.14 | 19.31 | 17.45 | 18.06 | 9,429,331 | -1.16(-6.04%) |
Dec 10, 2021 | 19.43 | 19.72 | 18.98 | 19.22 | 5,020,595 | -0.18(-0.90%) |
Dec 09, 2021 | 19.67 | 19.91 | 19.38 | 19.39 | 4,094,676 | -0.32(-1.64%) |
Dec 08, 2021 | 19.95 | 20.14 | 19.32 | 19.72 | 6,125,349 | -0.04(-0.19%) |
Dec 07, 2021 | 19.24 | 20.17 | 19.14 | 19.75 | 8,646,413 | +0.80(+4.23%) |
Dec 06, 2021 | 18.73 | 19.45 | 18.45 | 18.95 | 6,772,955 | +0.35(+1.88%) |
Dec 03, 2021 | 18.91 | 19.06 | 18.16 | 18.60 | 6,907,255 | -0.34(-1.80%) |
Dec 02, 2021 | 18.54 | 19.07 | 18.12 | 18.94 | 8,677,765 | +0.49(+2.65%) |
Dec 01, 2021 | 19.83 | 20.41 | 18.44 | 18.45 | 10,178,015 | -1.05(-5.39%) |
Nov 30, 2021 | 20.80 | 20.95 | 19.10 | 19.50 | 10,966,332 | -1.25(-6.04%) |
Nov 29, 2021 | 20.90 | 21.11 | 20.11 | 20.76 | 11,860,763 | +0.11(+0.54%) |
Nov 26, 2021 | 20.11 | 20.85 | 19.26 | 20.65 | 13,863,298 | -0.23(-1.10%) |
Nov 24, 2021 | 22.16 | 23.25 | 20.59 | 20.88 | 50,309,988 | -8.54(-29.03%) |
Nov 23, 2021 | 29.32 | 29.83 | 28.37 | 29.42 | 10,568,562 | -0.36(-1.21%) |
Nov 22, 2021 | 30.37 | 30.91 | 29.30 | 29.78 | 5,056,264 | -0.39(-1.28%) |
Nov 19, 2021 | 31.67 | 31.92 | 30.02 | 30.16 | 4,715,928 | -2.07(-6.43%) |
Nov 18, 2021 | 32.79 | 32.51 | 32.18 | 32.24 | 10,635,143 | +1.66(+5.42%) |
Nov 17, 2021 | 31.00 | 31.26 | 29.96 | 30.58 | 4,205,841 | -0.28(-0.90%) |
Nov 16, 2021 | 30.70 | 30.97 | 30.06 | 30.85 | 3,574,445 | +0.25(+0.81%) |
Nov 15, 2021 | 31.05 | 31.53 | 30.56 | 30.61 | 2,771,211 | -0.34(-1.10%) |
Nov 12, 2021 | 31.69 | 31.96 | 30.70 | 30.95 | 4,793,500 | -0.73(-2.30%) |
Nov 11, 2021 | 31.59 | 32.52 | 31.42 | 31.67 | 6,293,190 | +0.61(+1.96%) |
Nov 10, 2021 | 31.54 | 31.07 | 3,396,646 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.84 | 31.80 | 30.71 | 31.72 | 3,983,162 | +1.03(+3.36%) |
Nov 08, 2021 | 30.23 | 30.79 | 30.03 | 30.69 | 2,759,641 | +0.50(+1.65%) |
Nov 05, 2021 | 30.17 | 30.85 | 29.50 | 30.19 | 3,667,874 | +0.68(+2.31%) |
Nov 04, 2021 | 29.67 | 29.97 | 28.91 | 29.51 | 3,284,211 | -0.10(-0.34%) |
Nov 03, 2021 | 28.42 | 30.20 | 28.39 | 29.61 | 7,412,448 | +1.32(+4.66%) |
Nov 02, 2021 | 27.57 | 28.47 | 27.15 | 28.29 | 5,887,419 | +0.90(+3.30%) |