Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.22 | 20.66 | 20.62 | 10,661,654 | +0.17(+0.85%) | |
Jan 28, 2022 | 20.22 | 20.47 | 19.96 | 20.45 | 4,536,048 | +0.07(+0.36%) |
Jan 27, 2022 | 21.06 | 21.26 | 20.34 | 20.38 | 7,287,176 | -0.32(-1.56%) |
Jan 26, 2022 | 20.81 | 21.31 | 20.49 | 20.70 | 7,647,936 | +0.23(+1.13%) |
Jan 25, 2022 | 20.41 | 20.60 | 20.10 | 20.47 | 10,148,509 | -0.39(-1.86%) |
Jan 24, 2022 | 20.77 | 20.89 | 19.89 | 20.86 | 11,219,297 | -0.33(-1.57%) |
Jan 21, 2022 | 21.52 | 21.67 | 21.13 | 21.19 | 6,496,099 | -0.41(-1.88%) |
Jan 20, 2022 | 21.47 | 22.20 | 21.42 | 21.59 | 8,510,059 | +0.30(+1.39%) |
Jan 19, 2022 | 20.86 | 21.45 | 20.83 | 21.30 | 6,202,156 | +0.44(+2.13%) |
Jan 18, 2022 | 21.05 | 21.19 | 20.74 | 20.86 | 4,900,052 | -0.43(-2.04%) |
Jan 14, 2022 | 21.29 | 0 | -0.19(-0.90%) | |||
Jan 13, 2022 | 21.64 | 21.86 | 21.43 | 21.48 | 3,302,614 | -0.15(-0.68%) |
Jan 12, 2022 | 21.64 | 21.88 | 21.46 | 21.63 | 3,895,721 | +0.08(+0.39%) |
Jan 11, 2022 | 21.23 | 21.59 | 21.23 | 21.55 | 4,288,839 | +0.35(+1.66%) |
Jan 10, 2022 | 21.37 | 21.52 | 20.94 | 21.20 | 7,881,953 | -0.13(-0.61%) |
Jan 07, 2022 | 21.46 | 21.67 | 21.21 | 21.33 | 5,042,615 | -0.13(-0.60%) |
Jan 06, 2022 | 21.55 | 21.88 | 21.38 | 21.46 | 6,537,929 | -0.08(-0.39%) |
Jan 05, 2022 | 22.48 | 22.60 | 21.53 | 21.54 | 6,924,280 | -1.03(-4.58%) |
Jan 04, 2022 | 22.55 | 22.76 | 22.40 | 22.57 | 4,446,454 | +0.06(+0.29%) |
Jan 03, 2022 | 22.54 | 22.80 | 22.19 | 22.51 | 2,969,152 | +0.07(+0.33%) |
Dec 31, 2021 | 22.23 | 22.55 | 22.17 | 22.43 | 2,698,236 | +0.12(+0.54%) |
Dec 30, 2021 | 22.06 | 22.42 | 21.99 | 22.31 | 3,467,633 | +0.36(+1.64%) |
Dec 29, 2021 | 21.86 | 22.07 | 21.80 | 21.95 | 2,828,249 | +0.04(+0.17%) |
Dec 28, 2021 | 21.93 | 22.16 | 21.83 | 21.92 | 2,067,476 | +0.06(+0.30%) |
Dec 27, 2021 | 21.73 | 21.91 | 21.64 | 21.85 | 3,031,296 | +0.11(+0.51%) |
Dec 23, 2021 | 21.84 | 21.91 | 21.70 | 21.74 | 4,106,018 | -0.02(-0.09%) |
Dec 22, 2021 | 21.77 | 21.94 | 21.67 | 21.76 | 3,885,353 | -0.13(-0.59%) |
Dec 21, 2021 | 21.61 | 22.16 | 21.58 | 21.89 | 5,356,102 | +0.45(+2.11%) |
Dec 20, 2021 | 21.88 | 21.94 | 20.99 | 21.44 | 6,042,915 | -0.80(-3.61%) |
Dec 17, 2021 | 22.04 | 22.44 | 21.78 | 22.24 | 6,731,174 | +0.03(+0.12%) |
Dec 16, 2021 | 22.30 | 22.80 | 22.21 | 22.21 | 4,933,312 | -0.06(-0.29%) |
Dec 15, 2021 | 21.74 | 22.30 | 21.69 | 22.28 | 3,976,293 | +0.48(+2.20%) |
Dec 14, 2021 | 21.97 | 22.19 | 21.70 | 21.80 | 5,743,492 | -0.29(-1.30%) |
Dec 13, 2021 | 22.48 | 22.48 | 21.95 | 22.08 | 5,804,520 | -0.46(-2.05%) |
Dec 10, 2021 | 22.81 | 22.90 | 22.40 | 22.54 | 3,699,049 | -0.12(-0.53%) |
Dec 09, 2021 | 22.96 | 23.06 | 22.64 | 22.66 | 4,902,970 | -0.30(-1.33%) |
Dec 08, 2021 | 22.94 | 23.13 | 22.76 | 22.97 | 3,297,325 | +0.06(+0.24%) |
Dec 07, 2021 | 22.74 | 23.12 | 22.68 | 22.91 | 4,000,709 | +0.42(+1.89%) |
Dec 06, 2021 | 22.20 | 22.77 | 22.02 | 22.49 | 6,049,631 | +0.55(+2.53%) |
Dec 03, 2021 | 22.34 | 22.47 | 21.73 | 21.94 | 6,680,840 | -0.30(-1.33%) |
Dec 02, 2021 | 21.70 | 22.41 | 21.37 | 22.23 | 5,951,797 | +0.46(+2.12%) |
Dec 01, 2021 | 21.90 | 22.58 | 21.72 | 21.77 | 9,811,329 | +0.18(+0.86%) |
Nov 30, 2021 | 21.79 | 22.03 | 21.33 | 21.58 | 11,190,183 | -0.22(-1.02%) |
Nov 29, 2021 | 22.25 | 22.26 | 21.73 | 21.81 | 4,665,267 | -0.19(-0.88%) |
Nov 26, 2021 | 22.37 | 22.40 | 21.93 | 22.00 | 2,708,081 | -0.82(-3.60%) |
Nov 24, 2021 | 22.65 | 23.01 | 22.40 | 22.82 | 4,478,752 | +0.10(+0.45%) |
Nov 23, 2021 | 23.06 | 23.07 | 22.68 | 22.72 | 2,747,759 | -0.30(-1.32%) |
Nov 22, 2021 | 22.79 | 23.21 | 22.64 | 23.02 | 4,995,416 | +0.33(+1.46%) |
Nov 19, 2021 | 22.48 | 22.74 | 22.40 | 22.69 | 4,672,443 | +0.10(+0.45%) |
Nov 18, 2021 | 22.81 | 22.60 | 22.46 | 22.59 | 3,161,412 | -0.26(-1.13%) |
Nov 17, 2021 | 22.80 | 22.99 | 22.52 | 22.85 | 4,458,286 | -0.29(-1.24%) |
Nov 16, 2021 | 23.08 | 23.14 | 22.84 | 23.14 | 2,867,381 | +0.03(+0.12%) |
Nov 15, 2021 | 23.08 | 23.16 | 22.78 | 23.11 | 3,474,342 | +0.29(+1.25%) |
Nov 12, 2021 | 22.93 | 22.95 | 22.49 | 22.82 | 4,500,035 | -0.15(-0.64%) |
Nov 11, 2021 | 22.40 | 23.10 | 22.34 | 22.97 | 8,128,024 | +0.72(+3.24%) |
Nov 10, 2021 | 21.99 | 22.25 | 3,791,049 | +0.19(+0.88%) | ||
Nov 09, 2021 | 22.18 | 22.28 | 21.85 | 22.06 | 5,532,537 | -0.02(-0.08%) |
Nov 08, 2021 | 23.09 | 23.17 | 21.94 | 22.07 | 7,966,767 | -1.00(-4.32%) |
Nov 05, 2021 | 23.30 | 23.43 | 23.02 | 23.07 | 7,429,286 | -0.12(-0.52%) |
Nov 04, 2021 | 23.87 | 23.96 | 22.82 | 23.19 | 6,258,110 | -0.17(-0.71%) |
Nov 03, 2021 | 23.47 | 23.58 | 23.06 | 23.36 | 6,409,722 | -0.06(-0.28%) |
Nov 02, 2021 | 23.42 | 23.53 | 23.20 | 23.42 | 5,381,986 | +0.00(+0.00%) |