Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.60 | 19.89 | 19.53 | 8,361,500 | -0.09(-0.46%) | |
Jan 28, 2022 | 19.04 | 19.83 | 18.62 | 19.62 | 10,419,704 | +1.09(+5.88%) |
Jan 27, 2022 | 18.99 | 19.03 | 17.61 | 18.53 | 11,617,965 | +0.14(+0.76%) |
Jan 26, 2022 | 18.83 | 19.40 | 18.32 | 18.39 | 7,903,566 | +0.16(+0.88%) |
Jan 25, 2022 | 17.17 | 18.43 | 16.97 | 18.23 | 8,385,261 | +0.62(+3.52%) |
Jan 24, 2022 | 16.50 | 17.64 | 15.98 | 17.61 | 11,229,478 | +0.64(+3.77%) |
Jan 21, 2022 | 17.46 | 17.65 | 16.79 | 16.97 | 10,950,771 | -0.50(-2.86%) |
Jan 20, 2022 | 18.44 | 18.86 | 17.45 | 17.47 | 8,450,701 | -1.27(-6.78%) |
Jan 19, 2022 | 19.20 | 19.41 | 18.69 | 18.74 | 5,606,540 | -0.48(-2.50%) |
Jan 18, 2022 | 20.28 | 20.39 | 19.20 | 19.22 | 7,605,503 | -0.81(-4.04%) |
Jan 14, 2022 | 20.03 | 0 | +0.09(+0.45%) | |||
Jan 13, 2022 | 20.27 | 20.74 | 19.84 | 19.94 | 6,003,169 | -0.82(-3.95%) |
Jan 12, 2022 | 19.67 | 20.90 | 19.54 | 20.76 | 10,343,988 | +1.42(+7.34%) |
Jan 11, 2022 | 19.10 | 19.53 | 18.41 | 19.34 | 9,322,647 | +0.08(+0.42%) |
Jan 10, 2022 | 19.13 | 19.48 | 18.52 | 19.26 | 8,133,152 | +0.82(+4.45%) |
Jan 07, 2022 | 18.36 | 18.82 | 18.18 | 18.44 | 4,932,105 | +0.16(+0.88%) |
Jan 06, 2022 | 17.89 | 18.46 | 17.33 | 18.28 | 6,725,810 | +0.96(+5.54%) |
Jan 05, 2022 | 18.28 | 18.75 | 17.26 | 17.32 | 8,216,982 | -0.75(-4.15%) |
Jan 04, 2022 | 17.74 | 18.54 | 17.72 | 18.07 | 6,771,108 | +0.34(+1.92%) |
Jan 03, 2022 | 17.33 | 18.03 | 17.25 | 17.73 | 5,511,572 | +0.23(+1.31%) |
Dec 31, 2021 | 17.85 | 17.86 | 17.30 | 17.50 | 4,864,591 | -0.30(-1.69%) |
Dec 30, 2021 | 18.72 | 18.87 | 17.76 | 17.80 | 4,033,688 | -0.91(-4.86%) |
Dec 29, 2021 | 18.85 | 19.10 | 18.57 | 18.71 | 3,971,509 | -0.06(-0.32%) |
Dec 28, 2021 | 19.07 | 19.27 | 18.61 | 18.77 | 3,499,407 | -0.30(-1.57%) |
Dec 27, 2021 | 18.16 | 19.08 | 17.86 | 19.07 | 3,724,791 | +1.01(+5.59%) |
Dec 23, 2021 | 18.11 | 18.40 | 17.95 | 18.06 | 3,149,527 | -0.05(-0.28%) |
Dec 22, 2021 | 18.27 | 18.40 | 17.77 | 18.11 | 4,195,892 | +0.04(+0.22%) |
Dec 21, 2021 | 17.34 | 18.25 | 17.21 | 18.07 | 6,029,629 | +1.06(+6.23%) |
Dec 20, 2021 | 16.74 | 17.08 | 16.19 | 17.01 | 5,670,779 | -0.10(-0.58%) |
Dec 17, 2021 | 17.21 | 17.56 | 16.93 | 17.11 | 8,471,217 | -0.39(-2.23%) |
Dec 16, 2021 | 17.36 | 18.17 | 17.36 | 17.50 | 6,643,199 | +0.38(+2.22%) |
Dec 15, 2021 | 16.42 | 17.22 | 16.27 | 17.12 | 8,350,836 | +0.80(+4.90%) |
Dec 14, 2021 | 16.40 | 16.74 | 16.34 | 16.32 | 3,988,645 | -0.28(-1.69%) |
Dec 13, 2021 | 17.22 | 17.48 | 16.56 | 16.60 | 5,307,249 | -0.81(-4.65%) |
Dec 10, 2021 | 17.49 | 17.67 | 16.80 | 17.41 | 5,457,062 | +0.17(+0.99%) |
Dec 09, 2021 | 17.25 | 17.49 | 16.89 | 17.24 | 5,497,900 | +0.02(+0.12%) |
Dec 08, 2021 | 17.39 | 17.61 | 17.17 | 17.22 | 4,956,036 | +0.18(+1.06%) |
Dec 07, 2021 | 16.79 | 17.41 | 16.69 | 17.04 | 7,082,167 | +0.72(+4.41%) |
Dec 06, 2021 | 16.00 | 16.69 | 15.38 | 16.32 | 6,919,447 | +0.01(+0.06%) |
Dec 03, 2021 | 16.88 | 17.01 | 15.79 | 16.31 | 6,760,757 | -0.06(-0.37%) |
Dec 02, 2021 | 15.81 | 16.78 | 15.58 | 16.37 | 8,826,099 | +0.54(+3.41%) |
Dec 01, 2021 | 17.92 | 18.10 | 15.80 | 15.83 | 10,965,518 | -1.73(-9.85%) |
Nov 30, 2021 | 18.23 | 18.37 | 16.99 | 17.56 | 8,906,217 | -1.01(-5.44%) |
Nov 29, 2021 | 18.55 | 18.91 | 17.93 | 18.57 | 5,667,002 | +0.18(+0.98%) |
Nov 26, 2021 | 17.56 | 18.54 | 17.46 | 18.39 | 6,180,318 | -0.58(-3.06%) |
Nov 24, 2021 | 18.29 | 19.07 | 18.27 | 18.97 | 3,269,933 | +0.23(+1.23%) |
Nov 23, 2021 | 18.51 | 18.98 | 18.24 | 18.74 | 5,333,042 | +0.72(+4.00%) |
Nov 22, 2021 | 18.19 | 18.62 | 17.92 | 18.02 | 6,522,513 | -0.16(-0.88%) |
Nov 19, 2021 | 18.39 | 18.71 | 18.00 | 18.18 | 9,024,521 | -0.93(-4.87%) |
Nov 18, 2021 | 19.67 | 20.00 | 19.05 | 19.11 | 5,287,711 | -0.13(-0.68%) |
Nov 17, 2021 | 19.71 | 20.07 | 18.99 | 19.24 | 4,957,389 | -0.78(-3.90%) |
Nov 16, 2021 | 19.80 | 20.17 | 19.48 | 20.02 | 5,580,627 | +0.39(+1.99%) |
Nov 15, 2021 | 19.43 | 19.97 | 18.90 | 19.63 | 4,829,917 | +0.37(+1.92%) |
Nov 12, 2021 | 19.20 | 19.62 | 19.11 | 19.26 | 5,142,973 | -0.26(-1.33%) |
Nov 11, 2021 | 19.29 | 19.84 | 19.20 | 19.52 | 5,189,720 | +0.52(+2.74%) |
Nov 10, 2021 | 20.11 | 19.00 | 9,509,512 | -1.33(-6.54%) | ||
Nov 09, 2021 | 20.73 | 20.83 | 19.54 | 20.33 | 5,914,370 | -0.38(-1.83%) |
Nov 08, 2021 | 21.00 | 21.50 | 20.60 | 20.71 | 5,384,546 | -0.28(-1.33%) |
Nov 05, 2021 | 20.77 | 21.09 | 20.54 | 20.99 | 3,662,944 | +0.42(+2.04%) |
Nov 04, 2021 | 21.61 | 21.99 | 20.33 | 20.57 | 5,822,132 | -0.52(-2.47%) |
Nov 03, 2021 | 20.45 | 21.39 | 20.27 | 21.09 | 7,835,009 | +0.15(+0.72%) |
Nov 02, 2021 | 20.30 | 21.11 | 20.26 | 20.94 | 5,677,071 | +0.56(+2.75%) |