Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.99 | 19.36 | 18.88 | 6,718,666 | -0.18(-0.93%) | |
Jan 28, 2022 | 18.53 | 19.15 | 18.37 | 19.06 | 5,350,864 | +1.04(+5.77%) |
Jan 27, 2022 | 18.32 | 18.32 | 17.07 | 18.02 | 5,998,805 | +0.20(+1.10%) |
Jan 26, 2022 | 18.53 | 18.79 | 17.64 | 17.82 | 5,679,283 | -0.06(-0.33%) |
Jan 25, 2022 | 17.56 | 18.10 | 17.02 | 17.88 | 5,200,740 | +0.12(+0.66%) |
Jan 24, 2022 | 16.73 | 17.78 | 16.39 | 17.76 | 5,934,352 | +0.48(+2.78%) |
Jan 21, 2022 | 17.91 | 18.18 | 17.07 | 17.28 | 6,621,844 | -0.83(-4.60%) |
Jan 20, 2022 | 19.10 | 19.38 | 18.10 | 18.11 | 6,828,323 | -1.45(-7.42%) |
Jan 19, 2022 | 20.12 | 20.28 | 19.39 | 19.57 | 5,894,926 | -0.53(-2.64%) |
Jan 18, 2022 | 21.94 | 22.07 | 20.08 | 20.10 | 6,222,728 | -1.27(-5.97%) |
Jan 14, 2022 | 21.37 | 0 | +0.45(+2.16%) | |||
Jan 13, 2022 | 21.55 | 22.00 | 20.74 | 20.92 | 7,363,189 | -1.07(-4.86%) |
Jan 12, 2022 | 20.59 | 22.06 | 20.37 | 21.99 | 10,128,003 | +1.74(+8.57%) |
Jan 11, 2022 | 19.33 | 20.54 | 18.77 | 20.25 | 7,573,582 | +0.95(+4.93%) |
Jan 10, 2022 | 18.63 | 19.40 | 18.24 | 19.30 | 6,239,024 | +0.95(+5.18%) |
Jan 07, 2022 | 18.43 | 18.77 | 18.12 | 18.35 | 3,299,380 | -0.01(-0.05%) |
Jan 06, 2022 | 18.29 | 18.68 | 17.84 | 18.36 | 3,771,117 | +0.42(+2.35%) |
Jan 05, 2022 | 18.92 | 19.38 | 17.92 | 17.94 | 5,378,168 | -0.35(-1.93%) |
Jan 04, 2022 | 18.07 | 18.79 | 18.00 | 18.29 | 3,780,825 | +0.28(+1.58%) |
Jan 03, 2022 | 17.35 | 18.05 | 17.33 | 18.01 | 3,409,522 | +0.52(+2.97%) |
Dec 31, 2021 | 17.99 | 18.06 | 17.17 | 17.49 | 3,541,591 | -0.43(-2.41%) |
Dec 30, 2021 | 18.65 | 18.84 | 17.90 | 17.92 | 2,096,640 | -0.73(-3.89%) |
Dec 29, 2021 | 18.78 | 19.02 | 18.44 | 18.64 | 1,941,321 | -0.04(-0.21%) |
Dec 28, 2021 | 18.83 | 19.14 | 18.48 | 18.68 | 2,233,261 | -0.20(-1.04%) |
Dec 27, 2021 | 18.14 | 18.91 | 17.89 | 18.88 | 2,484,699 | +0.91(+5.08%) |
Dec 23, 2021 | 18.08 | 18.49 | 17.85 | 17.97 | 2,743,340 | -0.33(-1.82%) |
Dec 22, 2021 | 18.48 | 18.62 | 18.04 | 18.30 | 2,992,594 | +0.00(+0.00%) |
Dec 21, 2021 | 17.79 | 18.37 | 17.69 | 18.30 | 2,922,238 | +0.75(+4.25%) |
Dec 20, 2021 | 17.57 | 17.67 | 16.92 | 17.56 | 3,739,194 | -0.30(-1.70%) |
Dec 17, 2021 | 17.83 | 18.30 | 17.60 | 17.86 | 9,108,508 | -0.09(-0.49%) |
Dec 16, 2021 | 18.30 | 18.87 | 17.85 | 17.95 | 3,375,623 | -0.11(-0.60%) |
Dec 15, 2021 | 17.89 | 18.23 | 17.22 | 18.06 | 4,883,915 | +0.39(+2.22%) |
Dec 14, 2021 | 17.97 | 18.21 | 17.58 | 17.66 | 3,172,469 | -0.44(-2.44%) |
Dec 13, 2021 | 18.72 | 18.97 | 18.09 | 18.10 | 3,416,993 | -0.81(-4.30%) |
Dec 10, 2021 | 18.90 | 19.03 | 17.93 | 18.92 | 4,969,910 | +0.29(+1.58%) |
Dec 09, 2021 | 18.40 | 18.76 | 18.15 | 18.62 | 4,823,269 | +0.14(+0.74%) |
Dec 08, 2021 | 18.63 | 18.82 | 18.12 | 18.49 | 4,436,802 | +0.16(+0.86%) |
Dec 07, 2021 | 18.39 | 18.94 | 18.25 | 18.33 | 3,575,841 | +0.37(+2.07%) |
Dec 06, 2021 | 17.92 | 18.14 | 17.16 | 17.96 | 5,676,843 | -0.17(-0.92%) |
Dec 03, 2021 | 18.58 | 19.07 | 17.70 | 18.12 | 3,952,730 | +0.01(+0.05%) |
Dec 02, 2021 | 17.71 | 18.29 | 17.32 | 18.11 | 5,003,469 | +0.37(+2.10%) |
Dec 01, 2021 | 19.61 | 19.67 | 17.73 | 17.74 | 6,433,292 | -1.44(-7.52%) |
Nov 30, 2021 | 19.61 | 20.06 | 18.63 | 19.18 | 6,275,621 | -0.95(-4.72%) |
Nov 29, 2021 | 20.50 | 20.88 | 19.99 | 20.13 | 4,457,115 | -0.59(-2.84%) |
Nov 26, 2021 | 19.70 | 20.78 | 19.62 | 20.72 | 3,293,206 | -0.18(-0.84%) |
Nov 24, 2021 | 20.47 | 21.05 | 20.47 | 20.90 | 2,300,673 | -0.08(-0.37%) |
Nov 23, 2021 | 21.10 | 21.45 | 20.63 | 20.98 | 2,933,483 | +0.42(+2.05%) |
Nov 22, 2021 | 20.22 | 20.95 | 20.04 | 20.56 | 5,347,002 | +0.34(+1.70%) |
Nov 19, 2021 | 20.43 | 20.83 | 20.07 | 20.21 | 5,822,293 | -1.36(-6.32%) |
Nov 18, 2021 | 22.16 | 22.26 | 21.52 | 21.58 | 3,043,815 | -0.40(-1.83%) |
Nov 17, 2021 | 21.99 | 22.56 | 21.40 | 21.98 | 4,195,794 | -0.33(-1.49%) |
Nov 16, 2021 | 23.06 | 23.13 | 21.98 | 22.31 | 4,259,482 | -0.36(-1.60%) |
Nov 15, 2021 | 22.69 | 23.24 | 22.33 | 22.68 | 3,180,025 | +0.11(+0.48%) |
Nov 12, 2021 | 22.70 | 23.34 | 22.52 | 22.57 | 3,493,168 | -0.44(-1.92%) |
Nov 11, 2021 | 22.57 | 23.42 | 22.43 | 23.01 | 3,219,173 | +0.84(+3.81%) |
Nov 10, 2021 | 23.37 | 22.16 | 5,704,922 | -1.65(-6.92%) | ||
Nov 09, 2021 | 23.69 | 23.81 | 22.76 | 23.81 | 3,070,521 | -0.08(-0.33%) |
Nov 08, 2021 | 23.70 | 24.35 | 23.61 | 23.89 | 3,634,648 | +0.33(+1.42%) |
Nov 05, 2021 | 22.42 | 23.60 | 22.17 | 23.56 | 3,614,393 | +1.11(+4.94%) |
Nov 04, 2021 | 23.68 | 23.96 | 22.36 | 22.45 | 3,237,663 | -0.54(-2.35%) |
Nov 03, 2021 | 22.63 | 23.53 | 22.40 | 22.99 | 3,481,749 | -0.09(-0.38%) |
Nov 02, 2021 | 22.71 | 23.19 | 22.37 | 23.08 | 3,892,867 | +0.34(+1.51%) |