Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.71 | 21.54 | 21.52 | 1,694,283 | +0.59(+2.80%) | |
Jan 28, 2022 | 20.39 | 20.93 | 19.67 | 20.94 | 1,882,510 | +0.43(+2.08%) |
Jan 27, 2022 | 21.60 | 21.82 | 20.27 | 20.51 | 1,596,224 | -0.85(-4.00%) |
Jan 26, 2022 | 21.96 | 22.37 | 21.34 | 21.36 | 1,328,715 | -0.30(-1.38%) |
Jan 25, 2022 | 21.54 | 21.85 | 20.98 | 21.66 | 1,496,596 | -0.17(-0.77%) |
Jan 24, 2022 | 21.35 | 21.93 | 20.90 | 21.83 | 1,137,364 | -0.08(-0.36%) |
Jan 21, 2022 | 22.08 | 22.35 | 21.78 | 21.91 | 1,050,099 | -0.29(-1.30%) |
Jan 20, 2022 | 22.86 | 23.31 | 22.13 | 22.20 | 1,620,663 | -0.71(-3.08%) |
Jan 19, 2022 | 23.46 | 23.60 | 22.88 | 22.90 | 905,594 | -0.56(-2.37%) |
Jan 18, 2022 | 23.56 | 23.83 | 23.25 | 23.46 | 966,920 | -0.36(-1.50%) |
Jan 14, 2022 | 23.82 | 0 | +0.36(+1.53%) | |||
Jan 13, 2022 | 23.34 | 23.86 | 23.33 | 23.46 | 924,384 | +0.22(+0.94%) |
Jan 12, 2022 | 23.61 | 23.81 | 23.17 | 23.24 | 755,123 | -0.31(-1.31%) |
Jan 11, 2022 | 22.97 | 23.76 | 22.61 | 23.55 | 1,204,017 | +0.71(+3.09%) |
Jan 10, 2022 | 23.25 | 23.47 | 22.70 | 22.85 | 1,656,410 | -0.73(-3.08%) |
Jan 07, 2022 | 22.97 | 23.90 | 22.87 | 23.57 | 2,436,279 | +0.98(+4.36%) |
Jan 06, 2022 | 22.63 | 22.94 | 22.37 | 22.59 | 1,223,724 | +0.14(+0.62%) |
Jan 05, 2022 | 23.10 | 23.40 | 22.35 | 22.45 | 2,162,126 | -0.60(-2.59%) |
Jan 04, 2022 | 22.69 | 23.27 | 22.55 | 23.04 | 1,653,266 | +0.73(+3.25%) |
Jan 03, 2022 | 22.31 | 23.02 | 22.29 | 22.32 | 1,518,557 | +0.08(+0.36%) |
Dec 31, 2021 | 22.13 | 22.50 | 22.10 | 22.24 | 811,064 | +0.02(+0.09%) |
Dec 30, 2021 | 21.95 | 22.46 | 21.95 | 22.22 | 1,077,012 | +0.06(+0.27%) |
Dec 29, 2021 | 22.00 | 22.19 | 21.64 | 22.16 | 852,043 | +0.17(+0.77%) |
Dec 28, 2021 | 21.98 | 22.34 | 21.89 | 21.99 | 899,633 | -0.18(-0.81%) |
Dec 27, 2021 | 21.97 | 22.17 | 21.66 | 22.17 | 657,131 | +0.03(+0.13%) |
Dec 23, 2021 | 22.40 | 22.54 | 22.04 | 22.14 | 612,570 | +0.01(+0.05%) |
Dec 22, 2021 | 21.42 | 22.21 | 21.37 | 22.13 | 1,704,517 | +0.73(+3.39%) |
Dec 21, 2021 | 19.85 | 21.54 | 19.85 | 21.40 | 1,975,752 | +1.59(+8.02%) |
Dec 20, 2021 | 19.76 | 19.93 | 19.24 | 19.81 | 1,870,447 | -0.34(-1.68%) |
Dec 17, 2021 | 20.58 | 20.58 | 19.95 | 20.15 | 3,351,355 | +0.00(+0.00%) |
Dec 16, 2021 | 20.40 | 20.43 | 19.76 | 20.15 | 1,555,332 | -0.12(-0.59%) |
Dec 15, 2021 | 20.84 | 20.89 | 19.72 | 20.27 | 1,764,371 | -0.58(-2.76%) |
Dec 14, 2021 | 20.79 | 21.32 | 20.73 | 20.85 | 970,911 | -0.06(-0.29%) |
Dec 13, 2021 | 21.52 | 21.52 | 20.88 | 20.91 | 1,052,158 | -0.87(-4.01%) |
Dec 10, 2021 | 22.12 | 22.24 | 21.53 | 21.78 | 1,026,951 | -0.14(-0.64%) |
Dec 09, 2021 | 22.09 | 22.23 | 21.80 | 21.92 | 1,228,462 | -0.53(-2.35%) |
Dec 08, 2021 | 21.62 | 22.67 | 21.44 | 22.45 | 1,169,707 | +0.76(+3.48%) |
Dec 07, 2021 | 21.98 | 22.24 | 21.57 | 21.69 | 1,550,125 | +0.13(+0.60%) |
Dec 06, 2021 | 20.94 | 22.08 | 20.70 | 21.56 | 1,232,257 | +1.05(+5.14%) |
Dec 03, 2021 | 20.34 | 20.63 | 19.88 | 20.51 | 1,653,238 | +0.11(+0.54%) |
Dec 02, 2021 | 20.05 | 20.84 | 19.63 | 20.40 | 1,948,258 | +0.59(+2.96%) |
Dec 01, 2021 | 21.35 | 21.35 | 19.81 | 19.81 | 2,089,828 | -1.00(-4.82%) |
Nov 30, 2021 | 20.76 | 21.02 | 20.08 | 20.82 | 1,627,468 | -0.56(-2.60%) |
Nov 29, 2021 | 21.76 | 21.82 | 21.11 | 21.37 | 1,114,122 | -0.10(-0.46%) |
Nov 26, 2021 | 21.75 | 21.81 | 20.37 | 21.47 | 1,643,282 | -1.46(-6.37%) |
Nov 24, 2021 | 22.49 | 23.12 | 22.37 | 22.93 | 602,909 | +0.14(+0.61%) |
Nov 23, 2021 | 22.72 | 23.13 | 22.57 | 22.80 | 1,052,346 | +0.14(+0.61%) |
Nov 22, 2021 | 23.13 | 23.13 | 22.52 | 22.66 | 762,641 | -0.28(-1.21%) |
Nov 19, 2021 | 22.49 | 23.02 | 22.10 | 22.93 | 971,141 | +0.07(+0.30%) |
Nov 18, 2021 | 23.28 | 22.97 | 22.75 | 22.86 | 871,277 | -0.40(-1.71%) |
Nov 17, 2021 | 23.28 | 23.42 | 22.98 | 23.26 | 712,797 | -0.21(-0.89%) |
Nov 16, 2021 | 24.38 | 24.38 | 23.38 | 23.47 | 978,226 | -0.88(-3.63%) |
Nov 15, 2021 | 24.00 | 24.36 | 23.85 | 24.36 | 614,865 | +0.35(+1.45%) |
Nov 12, 2021 | 24.22 | 24.42 | 23.96 | 24.01 | 686,952 | -0.27(-1.11%) |
Nov 11, 2021 | 24.70 | 24.76 | 24.04 | 24.28 | 700,136 | -0.43(-1.73%) |
Nov 10, 2021 | 25.01 | 24.70 | 24.70 | 988,631 | -0.47(-1.86%) | |
Nov 09, 2021 | 25.25 | 25.68 | 25.12 | 25.17 | 1,133,999 | -0.40(-1.55%) |
Nov 08, 2021 | 25.67 | 26.10 | 25.36 | 25.57 | 1,351,894 | +0.04(+0.16%) |
Nov 05, 2021 | 25.13 | 26.28 | 25.04 | 25.53 | 2,833,384 | +1.13(+4.64%) |
Nov 04, 2021 | 25.23 | 25.43 | 24.23 | 24.39 | 1,344,997 | -0.72(-2.85%) |
Nov 03, 2021 | 23.91 | 25.33 | 23.78 | 25.11 | 1,870,894 | +1.30(+5.47%) |
Nov 02, 2021 | 24.00 | 24.29 | 23.76 | 23.81 | 1,889,187 | -0.15(-0.62%) |