Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.67 | 19.64 | 19.61 | 6,486,816 | +0.81(+4.33%) | |
Jan 28, 2022 | 18.58 | 18.78 | 18.19 | 18.80 | 6,917,167 | +0.12(+0.65%) |
Jan 27, 2022 | 18.66 | 19.11 | 18.41 | 18.68 | 6,803,520 | +0.26(+1.41%) |
Jan 26, 2022 | 18.58 | 19.05 | 18.19 | 18.42 | 6,864,569 | -0.05(-0.28%) |
Jan 25, 2022 | 18.17 | 18.71 | 17.52 | 18.47 | 7,957,653 | -0.20(-1.07%) |
Jan 24, 2022 | 18.43 | 18.70 | 17.65 | 18.67 | 8,851,384 | -0.32(-1.69%) |
Jan 21, 2022 | 19.38 | 19.45 | 18.89 | 18.99 | 6,227,915 | -0.61(-3.09%) |
Jan 20, 2022 | 20.15 | 20.43 | 19.56 | 19.59 | 5,292,993 | -0.53(-2.62%) |
Jan 19, 2022 | 21.02 | 21.15 | 20.11 | 20.12 | 4,420,697 | -0.69(-3.33%) |
Jan 18, 2022 | 21.37 | 21.42 | 20.59 | 20.81 | 3,869,004 | -0.73(-3.37%) |
Jan 14, 2022 | 21.54 | 0 | +0.10(+0.48%) | |||
Jan 13, 2022 | 21.51 | 21.84 | 21.32 | 21.44 | 4,695,004 | +0.05(+0.24%) |
Jan 12, 2022 | 21.63 | 21.92 | 21.31 | 21.38 | 4,425,016 | -0.10(-0.44%) |
Jan 11, 2022 | 21.02 | 21.52 | 20.93 | 21.48 | 3,655,690 | +0.57(+2.73%) |
Jan 10, 2022 | 21.33 | 21.42 | 20.52 | 20.91 | 5,361,000 | -0.33(-1.55%) |
Jan 07, 2022 | 21.18 | 21.49 | 20.97 | 21.24 | 5,676,137 | +0.35(+1.66%) |
Jan 06, 2022 | 20.96 | 21.08 | 20.56 | 20.89 | 3,695,846 | +0.39(+1.90%) |
Jan 05, 2022 | 21.15 | 21.49 | 20.47 | 20.50 | 4,702,881 | -0.54(-2.55%) |
Jan 04, 2022 | 20.52 | 21.21 | 20.41 | 21.04 | 5,175,846 | +0.88(+4.38%) |
Jan 03, 2022 | 20.12 | 20.42 | 20.02 | 20.15 | 5,375,820 | +0.23(+1.17%) |
Dec 31, 2021 | 20.07 | 20.17 | 19.88 | 19.92 | 2,519,496 | -0.16(-0.82%) |
Dec 30, 2021 | 20.21 | 20.41 | 20.07 | 20.09 | 1,670,053 | -0.13(-0.64%) |
Dec 29, 2021 | 20.34 | 20.45 | 20.17 | 20.22 | 2,260,710 | -0.15(-0.72%) |
Dec 28, 2021 | 20.30 | 20.60 | 20.29 | 20.36 | 3,149,715 | -0.02(-0.08%) |
Dec 27, 2021 | 20.18 | 20.40 | 20.10 | 20.38 | 2,786,742 | +0.18(+0.90%) |
Dec 23, 2021 | 19.93 | 20.29 | 19.84 | 20.20 | 3,292,469 | +0.47(+2.37%) |
Dec 22, 2021 | 19.68 | 19.93 | 19.57 | 19.73 | 5,212,548 | +0.05(+0.26%) |
Dec 21, 2021 | 19.19 | 19.76 | 19.16 | 19.68 | 4,112,631 | +0.85(+4.50%) |
Dec 20, 2021 | 19.00 | 19.00 | 18.46 | 18.83 | 6,707,467 | -0.74(-3.76%) |
Dec 17, 2021 | 19.88 | 19.91 | 19.28 | 19.57 | 8,006,812 | -0.09(-0.44%) |
Dec 16, 2021 | 20.15 | 20.28 | 19.48 | 19.65 | 5,565,560 | -0.16(-0.83%) |
Dec 15, 2021 | 19.70 | 19.85 | 19.32 | 19.82 | 3,957,051 | +0.16(+0.84%) |
Dec 14, 2021 | 19.67 | 19.97 | 19.40 | 19.65 | 3,852,337 | -0.10(-0.48%) |
Dec 13, 2021 | 20.00 | 20.00 | 19.53 | 19.75 | 7,693,307 | -0.28(-1.38%) |
Dec 10, 2021 | 20.33 | 20.53 | 19.82 | 20.02 | 2,931,424 | -0.06(-0.30%) |
Dec 09, 2021 | 20.32 | 20.44 | 20.07 | 20.09 | 3,676,678 | -0.35(-1.69%) |
Dec 08, 2021 | 20.20 | 20.62 | 20.14 | 20.43 | 4,813,367 | +0.19(+0.94%) |
Dec 07, 2021 | 19.95 | 20.38 | 19.91 | 20.24 | 3,431,829 | +0.54(+2.72%) |
Dec 06, 2021 | 19.77 | 19.99 | 19.45 | 19.70 | 3,816,555 | +0.29(+1.52%) |
Dec 03, 2021 | 19.72 | 19.89 | 19.19 | 19.41 | 4,869,363 | -0.28(-1.41%) |
Dec 02, 2021 | 19.16 | 19.85 | 19.06 | 19.69 | 4,048,747 | +0.68(+3.55%) |
Dec 01, 2021 | 19.88 | 20.17 | 19.01 | 19.01 | 4,615,732 | -0.31(-1.61%) |
Nov 30, 2021 | 19.83 | 19.90 | 19.23 | 19.32 | 10,783,618 | -0.79(-3.92%) |
Nov 29, 2021 | 20.28 | 20.41 | 19.69 | 20.11 | 4,613,204 | +0.10(+0.48%) |
Nov 26, 2021 | 20.15 | 20.16 | 19.59 | 20.02 | 3,381,015 | -1.11(-5.24%) |
Nov 24, 2021 | 21.07 | 21.29 | 20.88 | 21.12 | 3,556,878 | -0.04(-0.20%) |
Nov 23, 2021 | 21.15 | 21.27 | 20.77 | 21.17 | 3,185,074 | +0.12(+0.58%) |
Nov 22, 2021 | 21.10 | 21.36 | 20.89 | 21.05 | 5,437,479 | +0.15(+0.70%) |
Nov 19, 2021 | 20.88 | 21.03 | 20.71 | 20.90 | 3,970,720 | -0.34(-1.59%) |
Nov 18, 2021 | 21.68 | 21.36 | 21.23 | 21.24 | 2,541,045 | -0.35(-1.60%) |
Nov 17, 2021 | 22.15 | 22.17 | 21.41 | 21.58 | 3,876,355 | -0.65(-2.92%) |
Nov 16, 2021 | 22.54 | 22.64 | 22.20 | 22.23 | 2,967,274 | -0.36(-1.61%) |
Nov 15, 2021 | 22.76 | 22.91 | 22.58 | 22.60 | 2,436,545 | -0.04(-0.19%) |
Nov 12, 2021 | 22.40 | 22.73 | 22.29 | 22.64 | 2,607,571 | +0.30(+1.36%) |
Nov 11, 2021 | 22.11 | 22.41 | 22.02 | 22.34 | 1,916,133 | +0.24(+1.10%) |
Nov 10, 2021 | 22.34 | 22.09 | 2,642,494 | -0.27(-1.20%) | ||
Nov 09, 2021 | 22.36 | 22.66 | 22.17 | 22.36 | 2,148,893 | -0.21(-0.95%) |
Nov 08, 2021 | 22.59 | 22.74 | 22.37 | 22.58 | 4,215,906 | +0.24(+1.08%) |
Nov 05, 2021 | 22.60 | 22.86 | 22.23 | 22.34 | 3,960,936 | +0.04(+0.19%) |
Nov 04, 2021 | 22.69 | 22.73 | 22.04 | 22.29 | 2,915,365 | -0.46(-2.04%) |
Nov 03, 2021 | 22.46 | 22.91 | 22.41 | 22.76 | 3,211,946 | +0.15(+0.68%) |
Nov 02, 2021 | 22.89 | 23.06 | 22.37 | 22.60 | 4,716,471 | -0.21(-0.90%) |