Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.05 | 19.44 | 19.43 | 7,920,222 | +1.07(+5.82%) | |
Jan 28, 2022 | 18.59 | 18.68 | 17.56 | 18.36 | 9,233,303 | -0.41(-2.17%) |
Jan 27, 2022 | 19.75 | 20.05 | 18.68 | 18.77 | 6,346,452 | -0.60(-3.08%) |
Jan 26, 2022 | 20.13 | 20.34 | 19.28 | 19.37 | 5,739,984 | -0.29(-1.47%) |
Jan 25, 2022 | 19.15 | 19.80 | 18.86 | 19.66 | 5,743,844 | +0.16(+0.84%) |
Jan 24, 2022 | 18.76 | 19.56 | 18.00 | 19.49 | 9,972,155 | -0.06(-0.32%) |
Jan 21, 2022 | 20.76 | 20.87 | 19.53 | 19.56 | 8,216,315 | -1.31(-6.29%) |
Jan 20, 2022 | 20.60 | 21.83 | 20.34 | 20.87 | 9,146,566 | +0.34(+1.68%) |
Jan 19, 2022 | 20.75 | 21.03 | 20.48 | 20.52 | 5,908,750 | -0.28(-1.35%) |
Jan 18, 2022 | 20.81 | 21.43 | 20.71 | 20.80 | 5,366,865 | -0.27(-1.29%) |
Jan 14, 2022 | 21.08 | 0 | -0.44(-2.06%) | |||
Jan 13, 2022 | 20.60 | 21.79 | 20.42 | 21.52 | 8,952,872 | +1.04(+5.08%) |
Jan 12, 2022 | 20.69 | 20.95 | 20.37 | 20.48 | 5,108,556 | -0.15(-0.75%) |
Jan 11, 2022 | 20.41 | 20.93 | 20.29 | 20.63 | 4,482,551 | +0.09(+0.44%) |
Jan 10, 2022 | 21.58 | 21.70 | 20.43 | 20.54 | 5,274,958 | -0.82(-3.85%) |
Jan 07, 2022 | 20.80 | 21.67 | 20.74 | 21.37 | 4,828,063 | +0.67(+3.24%) |
Jan 06, 2022 | 21.08 | 21.38 | 20.51 | 20.70 | 3,279,124 | -0.14(-0.69%) |
Jan 05, 2022 | 21.37 | 21.64 | 20.78 | 20.84 | 6,587,468 | -0.38(-1.79%) |
Jan 04, 2022 | 20.71 | 21.27 | 20.70 | 21.22 | 5,742,310 | +0.88(+4.31%) |
Jan 03, 2022 | 19.91 | 20.72 | 19.86 | 20.34 | 4,616,470 | +0.57(+2.88%) |
Dec 31, 2021 | 19.93 | 20.21 | 19.72 | 19.77 | 3,846,008 | -0.23(-1.13%) |
Dec 30, 2021 | 19.80 | 20.26 | 19.73 | 20.00 | 4,316,077 | +0.11(+0.55%) |
Dec 29, 2021 | 20.21 | 20.27 | 19.82 | 19.89 | 3,535,953 | -0.50(-2.44%) |
Dec 28, 2021 | 20.20 | 20.71 | 20.10 | 20.39 | 3,230,361 | +0.04(+0.18%) |
Dec 27, 2021 | 20.00 | 20.46 | 19.88 | 20.35 | 3,626,088 | -0.31(-1.49%) |
Dec 23, 2021 | 20.94 | 21.02 | 20.47 | 20.66 | 3,926,800 | +0.07(+0.35%) |
Dec 22, 2021 | 20.51 | 20.76 | 20.25 | 20.59 | 4,456,797 | +0.15(+0.75%) |
Dec 21, 2021 | 19.60 | 20.76 | 19.56 | 20.43 | 6,562,407 | +1.05(+5.42%) |
Dec 20, 2021 | 19.06 | 19.68 | 18.73 | 19.38 | 7,611,126 | -0.28(-1.43%) |
Dec 17, 2021 | 19.37 | 19.97 | 18.99 | 19.66 | 7,043,359 | +0.34(+1.78%) |
Dec 16, 2021 | 20.42 | 20.56 | 19.31 | 19.32 | 5,587,682 | -0.78(-3.87%) |
Dec 15, 2021 | 20.22 | 20.23 | 19.46 | 20.10 | 6,145,708 | -0.13(-0.63%) |
Dec 14, 2021 | 20.28 | 20.99 | 20.21 | 20.23 | 3,889,297 | -0.22(-1.06%) |
Dec 13, 2021 | 20.69 | 20.89 | 20.18 | 20.44 | 4,599,578 | -0.36(-1.74%) |
Dec 10, 2021 | 21.11 | 21.15 | 20.40 | 20.80 | 4,474,020 | -0.38(-1.79%) |
Dec 09, 2021 | 20.83 | 21.37 | 20.82 | 21.18 | 3,651,016 | -0.18(-0.85%) |
Dec 08, 2021 | 20.79 | 21.96 | 20.65 | 21.37 | 6,818,258 | +0.77(+3.73%) |
Dec 07, 2021 | 21.02 | 21.26 | 20.46 | 20.60 | 6,551,682 | -0.04(-0.18%) |
Dec 06, 2021 | 20.20 | 21.43 | 19.94 | 20.63 | 8,821,158 | +1.19(+6.10%) |
Dec 03, 2021 | 19.64 | 20.00 | 19.07 | 19.45 | 6,620,495 | -0.37(-1.87%) |
Dec 02, 2021 | 18.56 | 19.89 | 18.29 | 19.82 | 6,714,128 | +1.68(+9.28%) |
Dec 01, 2021 | 19.60 | 19.83 | 18.11 | 18.13 | 9,162,642 | -0.79(-4.16%) |
Nov 30, 2021 | 18.83 | 19.19 | 18.49 | 18.92 | 7,310,674 | -0.33(-1.74%) |
Nov 29, 2021 | 19.08 | 19.39 | 18.60 | 19.26 | 7,700,233 | +0.62(+3.30%) |
Nov 26, 2021 | 18.60 | 18.85 | 17.66 | 18.64 | 10,969,695 | -1.61(-7.95%) |
Nov 24, 2021 | 20.04 | 20.36 | 19.90 | 20.25 | 3,555,001 | +0.13(+0.63%) |
Nov 23, 2021 | 20.87 | 20.92 | 20.03 | 20.13 | 4,467,623 | -0.29(-1.42%) |
Nov 22, 2021 | 20.37 | 20.68 | 20.09 | 20.42 | 3,902,265 | +0.18(+0.89%) |
Nov 19, 2021 | 20.21 | 20.37 | 19.77 | 20.23 | 5,191,991 | -0.33(-1.58%) |
Nov 18, 2021 | 20.80 | 20.55 | 20.36 | 20.56 | 4,647,157 | -0.21(-1.00%) |
Nov 17, 2021 | 20.68 | 21.05 | 20.46 | 20.77 | 3,368,462 | -0.08(-0.39%) |
Nov 16, 2021 | 21.49 | 21.49 | 20.66 | 20.85 | 5,419,399 | -0.74(-3.44%) |
Nov 15, 2021 | 21.54 | 21.90 | 21.48 | 21.59 | 2,958,200 | +0.26(+1.23%) |
Nov 12, 2021 | 21.57 | 21.74 | 21.04 | 21.33 | 4,169,568 | -0.33(-1.55%) |
Nov 11, 2021 | 21.91 | 22.04 | 21.65 | 21.66 | 2,922,403 | -0.20(-0.91%) |
Nov 10, 2021 | 21.97 | 21.86 | 3,929,044 | -0.56(-2.50%) | ||
Nov 09, 2021 | 22.58 | 22.77 | 22.13 | 22.42 | 3,631,287 | -0.21(-0.92%) |
Nov 08, 2021 | 22.88 | 22.97 | 22.36 | 22.63 | 5,829,260 | -0.01(-0.04%) |
Nov 05, 2021 | 22.24 | 22.79 | 22.04 | 22.64 | 9,024,822 | +1.38(+6.47%) |
Nov 04, 2021 | 21.78 | 21.95 | 21.03 | 21.27 | 5,061,486 | -0.41(-1.88%) |
Nov 03, 2021 | 20.59 | 21.74 | 20.32 | 21.67 | 6,470,978 | +1.02(+4.95%) |
Nov 02, 2021 | 20.53 | 20.70 | 20.35 | 20.65 | 5,742,377 | -0.04(-0.17%) |