Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.60 | 21.12 | 21.12 | 1,994,734 | +0.39(+1.86%) | |
Jan 28, 2022 | 20.27 | 20.76 | 20.04 | 20.74 | 1,925,667 | +0.40(+1.98%) |
Jan 27, 2022 | 20.44 | 20.74 | 20.26 | 20.33 | 1,780,279 | -0.04(-0.18%) |
Jan 26, 2022 | 20.50 | 20.85 | 20.22 | 20.37 | 2,140,513 | -0.04(-0.18%) |
Jan 25, 2022 | 20.31 | 20.60 | 19.97 | 20.41 | 2,214,344 | -0.15(-0.71%) |
Jan 24, 2022 | 20.01 | 20.58 | 19.74 | 20.55 | 4,217,917 | +0.39(+1.96%) |
Jan 21, 2022 | 20.26 | 20.43 | 20.14 | 20.16 | 2,642,958 | -0.18(-0.90%) |
Jan 20, 2022 | 21.31 | 21.41 | 20.33 | 20.34 | 2,343,864 | -0.93(-4.36%) |
Jan 19, 2022 | 21.09 | 21.31 | 21.01 | 21.27 | 2,667,902 | +0.26(+1.22%) |
Jan 18, 2022 | 21.25 | 21.36 | 20.92 | 21.01 | 2,121,340 | -0.38(-1.76%) |
Jan 14, 2022 | 21.39 | 0 | -0.26(-1.19%) | |||
Jan 13, 2022 | 21.69 | 21.87 | 21.59 | 21.64 | 1,838,619 | +0.05(+0.21%) |
Jan 12, 2022 | 21.85 | 22.00 | 21.46 | 21.60 | 2,438,039 | -0.31(-1.42%) |
Jan 11, 2022 | 21.86 | 22.01 | 21.72 | 21.91 | 2,042,251 | -0.07(-0.33%) |
Jan 10, 2022 | 21.97 | 22.07 | 21.75 | 21.98 | 2,239,946 | -0.09(-0.42%) |
Jan 07, 2022 | 22.11 | 22.45 | 22.07 | 22.08 | 2,514,578 | +0.01(+0.04%) |
Jan 06, 2022 | 21.86 | 22.30 | 21.86 | 22.07 | 2,352,422 | +0.19(+0.88%) |
Jan 05, 2022 | 22.06 | 22.21 | 21.81 | 21.87 | 3,585,122 | -0.02(-0.08%) |
Jan 04, 2022 | 22.04 | 22.14 | 21.82 | 21.89 | 3,372,202 | -0.02(-0.08%) |
Jan 03, 2022 | 21.97 | 22.07 | 21.60 | 21.91 | 2,308,232 | +0.04(+0.17%) |
Dec 31, 2021 | 21.94 | 22.19 | 21.85 | 21.87 | 1,418,153 | -0.02(-0.08%) |
Dec 30, 2021 | 21.94 | 22.19 | 21.88 | 21.89 | 1,731,815 | +0.03(+0.13%) |
Dec 29, 2021 | 21.67 | 22.16 | 21.61 | 21.86 | 2,073,139 | +0.16(+0.72%) |
Dec 28, 2021 | 21.55 | 21.89 | 21.42 | 21.71 | 1,626,887 | +0.06(+0.30%) |
Dec 27, 2021 | 21.40 | 21.68 | 21.29 | 21.64 | 1,270,753 | +0.25(+1.16%) |
Dec 23, 2021 | 21.15 | 21.42 | 21.08 | 21.40 | 1,299,566 | +0.32(+1.52%) |
Dec 22, 2021 | 20.93 | 21.19 | 20.93 | 21.08 | 1,925,011 | +0.07(+0.35%) |
Dec 21, 2021 | 20.91 | 21.17 | 20.88 | 21.00 | 2,212,822 | +0.20(+0.97%) |
Dec 20, 2021 | 20.46 | 20.84 | 20.28 | 20.80 | 2,066,313 | +0.20(+0.98%) |
Dec 17, 2021 | 20.27 | 20.80 | 20.22 | 20.60 | 3,937,621 | +0.25(+1.22%) |
Dec 16, 2021 | 20.54 | 20.63 | 20.33 | 20.35 | 1,890,036 | -0.11(-0.54%) |
Dec 15, 2021 | 20.31 | 20.54 | 20.15 | 20.46 | 2,088,553 | +0.18(+0.90%) |
Dec 14, 2021 | 20.08 | 20.36 | 20.01 | 20.28 | 2,634,041 | -0.02(-0.09%) |
Dec 13, 2021 | 20.53 | 20.53 | 20.13 | 20.30 | 1,462,985 | -0.16(-0.79%) |
Dec 10, 2021 | 20.55 | 20.61 | 20.30 | 20.46 | 1,651,108 | +0.05(+0.24%) |
Dec 09, 2021 | 20.36 | 20.58 | 20.35 | 20.41 | 1,486,994 | -0.04(-0.17%) |
Dec 08, 2021 | 20.34 | 20.59 | 20.31 | 20.45 | 1,460,388 | +0.14(+0.69%) |
Dec 07, 2021 | 20.20 | 20.48 | 20.20 | 20.31 | 2,705,326 | +0.22(+1.10%) |
Dec 06, 2021 | 19.61 | 20.33 | 19.56 | 20.09 | 3,369,825 | +0.68(+3.50%) |
Dec 03, 2021 | 19.33 | 19.54 | 19.26 | 19.41 | 2,808,869 | +0.07(+0.34%) |
Dec 02, 2021 | 18.76 | 19.44 | 18.76 | 19.34 | 2,262,309 | +0.65(+3.48%) |
Dec 01, 2021 | 19.10 | 19.57 | 18.68 | 18.69 | 2,724,552 | -0.18(-0.97%) |
Nov 30, 2021 | 19.33 | 19.37 | 18.83 | 18.87 | 3,222,154 | -0.50(-2.56%) |
Nov 29, 2021 | 19.56 | 19.67 | 19.29 | 19.37 | 2,096,024 | -0.07(-0.38%) |
Nov 26, 2021 | 19.61 | 19.73 | 19.35 | 19.44 | 1,545,308 | -0.53(-2.65%) |
Nov 24, 2021 | 19.82 | 20.08 | 19.76 | 19.97 | 1,678,148 | +0.02(+0.09%) |
Nov 23, 2021 | 19.90 | 20.02 | 19.62 | 19.95 | 2,034,311 | -0.13(-0.64%) |
Nov 22, 2021 | 20.08 | 20.33 | 19.88 | 20.08 | 2,306,003 | +0.07(+0.36%) |
Nov 19, 2021 | 19.86 | 20.18 | 19.68 | 20.01 | 3,692,907 | +0.15(+0.73%) |
Nov 18, 2021 | 20.16 | 19.90 | 19.81 | 19.86 | 3,988,520 | -0.32(-1.58%) |
Nov 17, 2021 | 19.83 | 20.38 | 19.80 | 20.18 | 3,095,867 | +0.34(+1.70%) |
Nov 16, 2021 | 19.82 | 20.06 | 19.79 | 19.84 | 3,222,251 | -0.16(-0.82%) |
Nov 15, 2021 | 19.83 | 20.31 | 19.77 | 20.01 | 3,230,558 | +0.18(+0.92%) |
Nov 12, 2021 | 19.69 | 19.98 | 19.56 | 19.83 | 2,850,511 | +0.09(+0.46%) |
Nov 11, 2021 | 19.51 | 20.06 | 19.25 | 19.73 | 3,494,374 | +0.53(+2.75%) |
Nov 10, 2021 | 19.98 | 19.21 | 10,947,571 | -1.92(-9.09%) | ||
Nov 09, 2021 | 21.06 | 21.13 | 20.84 | 21.13 | 5,288,491 | +0.22(+1.03%) |
Nov 08, 2021 | 20.74 | 21.13 | 20.63 | 20.91 | 3,530,870 | +0.18(+0.88%) |
Nov 05, 2021 | 20.91 | 21.01 | 20.66 | 20.73 | 2,269,181 | +0.13(+0.62%) |
Nov 04, 2021 | 20.53 | 20.82 | 20.46 | 20.60 | 1,847,432 | +0.09(+0.44%) |
Nov 03, 2021 | 20.39 | 20.59 | 20.35 | 20.51 | 2,396,778 | +0.01(+0.04%) |
Nov 02, 2021 | 20.87 | 20.87 | 20.26 | 20.50 | 1,591,149 | -0.29(-1.40%) |