Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.33 | 17.92 | 17.91 | 3,321,552 | +0.54(+3.12%) | |
Jan 28, 2022 | 17.38 | 17.44 | 16.95 | 17.37 | 4,369,556 | +0.05(+0.27%) |
Jan 27, 2022 | 18.17 | 18.19 | 17.26 | 17.32 | 9,428,011 | -0.76(-4.20%) |
Jan 26, 2022 | 18.28 | 18.34 | 18.07 | 18.08 | 9,119,650 | -0.11(-0.63%) |
Jan 25, 2022 | 18.33 | 18.33 | 17.97 | 18.19 | 15,478,385 | -0.20(-1.08%) |
Jan 24, 2022 | 18.08 | 18.43 | 18.03 | 18.39 | 4,055,808 | +0.05(+0.26%) |
Jan 21, 2022 | 18.27 | 18.52 | 18.13 | 18.35 | 2,685,432 | +0.08(+0.42%) |
Jan 20, 2022 | 18.60 | 18.64 | 18.23 | 18.27 | 2,664,626 | -0.21(-1.13%) |
Jan 19, 2022 | 19.00 | 19.05 | 18.42 | 18.48 | 1,922,348 | -0.44(-2.31%) |
Jan 18, 2022 | 19.31 | 19.31 | 18.86 | 18.92 | 1,226,726 | -0.47(-2.40%) |
Jan 14, 2022 | 19.38 | 0 | -0.03(-0.15%) | |||
Jan 13, 2022 | 19.30 | 19.49 | 19.25 | 19.41 | 3,442,324 | +0.09(+0.44%) |
Jan 12, 2022 | 19.50 | 19.54 | 19.19 | 19.32 | 4,836,426 | -0.13(-0.68%) |
Jan 11, 2022 | 19.30 | 19.53 | 19.15 | 19.46 | 2,236,834 | +0.15(+0.79%) |
Jan 10, 2022 | 19.33 | 19.60 | 19.24 | 19.30 | 1,913,562 | -0.13(-0.68%) |
Jan 07, 2022 | 19.62 | 19.74 | 19.40 | 19.44 | 2,850,255 | -0.23(-1.16%) |
Jan 06, 2022 | 19.99 | 20.11 | 19.60 | 19.67 | 1,822,567 | -0.31(-1.57%) |
Jan 05, 2022 | 20.16 | 20.29 | 19.94 | 19.98 | 1,703,068 | -0.08(-0.38%) |
Jan 04, 2022 | 19.89 | 20.19 | 19.80 | 20.06 | 1,371,516 | +0.17(+0.86%) |
Jan 03, 2022 | 20.02 | 20.17 | 19.84 | 19.88 | 1,571,474 | -0.16(-0.81%) |
Dec 31, 2021 | 20.11 | 20.24 | 20.01 | 20.05 | 984,750 | -0.03(-0.14%) |
Dec 30, 2021 | 19.99 | 20.11 | 19.92 | 20.07 | 1,486,860 | +0.10(+0.52%) |
Dec 29, 2021 | 19.89 | 20.11 | 19.83 | 19.97 | 1,407,690 | +0.06(+0.29%) |
Dec 28, 2021 | 19.77 | 20.02 | 19.77 | 19.91 | 1,446,417 | +0.15(+0.77%) |
Dec 27, 2021 | 19.67 | 19.84 | 19.56 | 19.76 | 1,377,343 | +0.06(+0.29%) |
Dec 23, 2021 | 19.71 | 19.94 | 19.69 | 19.70 | 1,648,916 | +0.04(+0.19%) |
Dec 22, 2021 | 19.47 | 19.70 | 19.38 | 19.67 | 1,730,863 | +0.18(+0.93%) |
Dec 21, 2021 | 19.43 | 19.69 | 19.42 | 19.49 | 1,650,038 | +0.13(+0.69%) |
Dec 20, 2021 | 19.00 | 19.41 | 19.00 | 19.35 | 2,384,164 | +0.17(+0.89%) |
Dec 17, 2021 | 18.53 | 19.21 | 18.53 | 19.18 | 2,964,589 | +0.57(+3.06%) |
Dec 16, 2021 | 18.52 | 18.85 | 18.36 | 18.61 | 1,861,358 | +0.19(+1.03%) |
Dec 15, 2021 | 18.16 | 18.43 | 17.86 | 18.42 | 1,923,009 | +0.36(+2.00%) |
Dec 14, 2021 | 17.65 | 18.13 | 17.61 | 18.06 | 2,067,443 | +0.33(+1.87%) |
Dec 13, 2021 | 18.21 | 18.24 | 17.69 | 17.73 | 1,860,930 | -0.48(-2.66%) |
Dec 10, 2021 | 18.17 | 18.25 | 17.96 | 18.21 | 2,712,119 | +0.05(+0.26%) |
Dec 09, 2021 | 17.85 | 18.20 | 17.81 | 18.17 | 1,684,199 | +0.24(+1.32%) |
Dec 08, 2021 | 17.77 | 17.97 | 17.65 | 17.93 | 1,580,972 | +0.26(+1.45%) |
Dec 07, 2021 | 17.41 | 17.70 | 17.20 | 17.67 | 1,886,915 | +0.28(+1.64%) |
Dec 06, 2021 | 17.57 | 17.61 | 17.33 | 17.39 | 1,609,360 | +0.00(+0.00%) |
Dec 03, 2021 | 17.41 | 17.71 | 17.30 | 17.39 | 2,739,572 | +0.03(+0.16%) |
Dec 02, 2021 | 16.95 | 17.55 | 16.95 | 17.36 | 2,010,086 | +0.42(+2.47%) |
Dec 01, 2021 | 16.72 | 17.26 | 16.72 | 16.94 | 4,422,700 | +0.40(+2.41%) |
Nov 30, 2021 | 16.43 | 16.65 | 16.27 | 16.54 | 3,928,914 | +0.29(+1.81%) |
Nov 29, 2021 | 16.24 | 16.41 | 16.04 | 16.25 | 1,594,707 | +0.04(+0.23%) |
Nov 26, 2021 | 16.41 | 16.46 | 16.09 | 16.21 | 1,017,881 | -0.44(-2.62%) |
Nov 24, 2021 | 16.62 | 16.76 | 16.33 | 16.65 | 2,191,278 | -0.03(-0.17%) |
Nov 23, 2021 | 16.44 | 16.73 | 16.39 | 16.67 | 1,623,070 | +0.18(+1.09%) |
Nov 22, 2021 | 16.63 | 16.66 | 16.48 | 16.49 | 977,991 | -0.17(-1.03%) |
Nov 19, 2021 | 16.71 | 16.81 | 16.56 | 16.67 | 1,253,213 | -0.07(-0.40%) |
Nov 18, 2021 | 17.04 | 16.76 | 16.63 | 16.73 | 1,843,373 | -0.41(-2.38%) |
Nov 17, 2021 | 17.34 | 17.34 | 16.98 | 17.14 | 1,434,614 | -0.11(-0.66%) |
Nov 16, 2021 | 17.62 | 17.70 | 17.04 | 17.25 | 2,819,442 | -0.45(-2.52%) |
Nov 15, 2021 | 17.49 | 17.74 | 17.45 | 17.70 | 1,348,562 | +0.26(+1.47%) |
Nov 12, 2021 | 17.34 | 17.50 | 17.29 | 17.44 | 1,936,636 | +0.17(+0.99%) |
Nov 11, 2021 | 17.23 | 17.42 | 17.17 | 17.27 | 1,514,551 | +0.09(+0.50%) |
Nov 10, 2021 | 17.42 | 17.17 | 17.19 | 1,825,759 | -0.23(-1.31%) | |
Nov 09, 2021 | 17.47 | 17.48 | 17.31 | 17.42 | 1,474,255 | +0.05(+0.27%) |
Nov 08, 2021 | 17.61 | 17.79 | 17.30 | 17.37 | 3,452,587 | -0.22(-1.24%) |
Nov 05, 2021 | 17.09 | 17.60 | 17.09 | 17.59 | 7,316,184 | +0.54(+3.18%) |
Nov 04, 2021 | 16.76 | 17.27 | 16.72 | 17.04 | 4,558,575 | +0.27(+1.62%) |
Nov 03, 2021 | 16.50 | 16.83 | 16.42 | 16.77 | 1,620,140 | +0.31(+1.88%) |
Nov 02, 2021 | 16.60 | 16.74 | 16.46 | 16.46 | 1,053,431 | -0.13(-0.79%) |