Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.61 | 21.13 | 21.13 | 1,994,109 | +0.39(+1.86%) | |
Jan 28, 2022 | 20.28 | 20.76 | 20.04 | 20.74 | 1,925,063 | +0.40(+1.98%) |
Jan 27, 2022 | 20.45 | 20.74 | 20.26 | 20.34 | 1,779,721 | -0.04(-0.18%) |
Jan 26, 2022 | 20.50 | 20.85 | 20.23 | 20.38 | 2,139,842 | -0.04(-0.18%) |
Jan 25, 2022 | 20.32 | 20.61 | 19.97 | 20.41 | 2,213,650 | -0.15(-0.71%) |
Jan 24, 2022 | 20.02 | 20.59 | 19.74 | 20.56 | 4,216,595 | +0.39(+1.96%) |
Jan 21, 2022 | 20.27 | 20.44 | 20.15 | 20.17 | 2,642,129 | -0.18(-0.90%) |
Jan 20, 2022 | 21.32 | 21.41 | 20.34 | 20.35 | 2,343,129 | -0.93(-4.36%) |
Jan 19, 2022 | 21.10 | 21.32 | 21.02 | 21.28 | 2,667,066 | +0.26(+1.22%) |
Jan 18, 2022 | 21.26 | 21.37 | 20.93 | 21.02 | 2,120,676 | -0.38(-1.76%) |
Jan 14, 2022 | 21.39 | 0 | -0.26(-1.19%) | |||
Jan 13, 2022 | 21.70 | 21.88 | 21.59 | 21.65 | 1,838,043 | +0.05(+0.21%) |
Jan 12, 2022 | 21.85 | 22.01 | 21.47 | 21.61 | 2,437,275 | -0.31(-1.42%) |
Jan 11, 2022 | 21.87 | 22.02 | 21.72 | 21.92 | 2,041,611 | -0.07(-0.33%) |
Jan 10, 2022 | 21.97 | 22.07 | 21.75 | 21.99 | 2,239,244 | -0.09(-0.42%) |
Jan 07, 2022 | 22.12 | 22.46 | 22.07 | 22.08 | 2,513,790 | +0.01(+0.04%) |
Jan 06, 2022 | 21.86 | 22.30 | 21.86 | 22.07 | 2,351,684 | +0.19(+0.88%) |
Jan 05, 2022 | 22.06 | 22.22 | 21.81 | 21.88 | 3,583,999 | -0.02(-0.08%) |
Jan 04, 2022 | 22.05 | 22.15 | 21.83 | 21.90 | 3,371,145 | -0.02(-0.08%) |
Jan 03, 2022 | 21.97 | 22.08 | 21.61 | 21.92 | 2,307,509 | +0.04(+0.17%) |
Dec 31, 2021 | 21.95 | 22.20 | 21.86 | 21.88 | 1,417,709 | -0.02(-0.08%) |
Dec 30, 2021 | 21.95 | 22.19 | 21.89 | 21.90 | 1,731,272 | +0.03(+0.13%) |
Dec 29, 2021 | 21.68 | 22.17 | 21.61 | 21.87 | 2,072,489 | +0.16(+0.72%) |
Dec 28, 2021 | 21.56 | 21.90 | 21.42 | 21.72 | 1,626,377 | +0.06(+0.30%) |
Dec 27, 2021 | 21.40 | 21.69 | 21.29 | 21.65 | 1,270,355 | +0.25(+1.16%) |
Dec 23, 2021 | 21.16 | 21.43 | 21.08 | 21.40 | 1,299,159 | +0.32(+1.52%) |
Dec 22, 2021 | 20.94 | 21.20 | 20.94 | 21.08 | 1,924,408 | +0.07(+0.35%) |
Dec 21, 2021 | 20.92 | 21.17 | 20.89 | 21.01 | 2,212,128 | +0.20(+0.97%) |
Dec 20, 2021 | 20.47 | 20.85 | 20.28 | 20.81 | 2,065,666 | +0.20(+0.98%) |
Dec 17, 2021 | 20.28 | 20.81 | 20.23 | 20.61 | 3,936,387 | +0.25(+1.22%) |
Dec 16, 2021 | 20.55 | 20.63 | 20.34 | 20.36 | 1,889,443 | -0.11(-0.54%) |
Dec 15, 2021 | 20.31 | 20.55 | 20.15 | 20.47 | 2,087,898 | +0.18(+0.90%) |
Dec 14, 2021 | 20.08 | 20.37 | 20.02 | 20.29 | 2,633,215 | -0.02(-0.09%) |
Dec 13, 2021 | 20.53 | 20.53 | 20.14 | 20.30 | 1,462,527 | -0.16(-0.79%) |
Dec 10, 2021 | 20.56 | 20.61 | 20.30 | 20.47 | 1,650,591 | +0.05(+0.24%) |
Dec 09, 2021 | 20.37 | 20.59 | 20.36 | 20.42 | 1,486,527 | -0.04(-0.17%) |
Dec 08, 2021 | 20.35 | 20.59 | 20.32 | 20.45 | 1,459,931 | +0.14(+0.69%) |
Dec 07, 2021 | 20.21 | 20.49 | 20.21 | 20.31 | 2,704,478 | +0.22(+1.10%) |
Dec 06, 2021 | 19.61 | 20.34 | 19.56 | 20.09 | 3,368,769 | +0.68(+3.50%) |
Dec 03, 2021 | 19.34 | 19.54 | 19.27 | 19.41 | 2,807,989 | +0.07(+0.34%) |
Dec 02, 2021 | 18.76 | 19.45 | 18.76 | 19.35 | 2,261,600 | +0.65(+3.48%) |
Dec 01, 2021 | 19.11 | 19.58 | 18.69 | 18.70 | 2,723,698 | -0.18(-0.97%) |
Nov 30, 2021 | 19.34 | 19.38 | 18.84 | 18.88 | 3,221,144 | -0.50(-2.56%) |
Nov 29, 2021 | 19.57 | 19.68 | 19.29 | 19.38 | 2,095,367 | -0.07(-0.38%) |
Nov 26, 2021 | 19.61 | 19.73 | 19.36 | 19.45 | 1,544,824 | -0.53(-2.65%) |
Nov 24, 2021 | 19.82 | 20.09 | 19.77 | 19.98 | 1,677,623 | +0.02(+0.09%) |
Nov 23, 2021 | 19.91 | 20.02 | 19.63 | 19.96 | 2,033,674 | -0.13(-0.64%) |
Nov 22, 2021 | 20.09 | 20.33 | 19.88 | 20.09 | 2,305,280 | +0.07(+0.36%) |
Nov 19, 2021 | 19.87 | 20.19 | 19.69 | 20.01 | 3,691,750 | +0.15(+0.73%) |
Nov 18, 2021 | 20.17 | 19.91 | 19.81 | 19.87 | 3,987,271 | -0.32(-1.58%) |
Nov 17, 2021 | 19.83 | 20.39 | 19.80 | 20.19 | 3,094,897 | +0.34(+1.70%) |
Nov 16, 2021 | 19.82 | 20.07 | 19.80 | 19.85 | 3,221,241 | -0.16(-0.82%) |
Nov 15, 2021 | 19.83 | 20.32 | 19.77 | 20.01 | 3,229,546 | +0.18(+0.92%) |
Nov 12, 2021 | 19.70 | 19.99 | 19.56 | 19.83 | 2,849,618 | +0.09(+0.46%) |
Nov 11, 2021 | 19.51 | 20.07 | 19.26 | 19.74 | 3,493,279 | +0.53(+2.75%) |
Nov 10, 2021 | 19.99 | 19.21 | 10,944,141 | -1.92(-9.09%) | ||
Nov 09, 2021 | 21.06 | 21.13 | 20.84 | 21.13 | 5,286,833 | +0.22(+1.03%) |
Nov 08, 2021 | 20.74 | 21.14 | 20.64 | 20.92 | 3,529,764 | +0.18(+0.88%) |
Nov 05, 2021 | 20.92 | 21.02 | 20.66 | 20.74 | 2,268,470 | +0.13(+0.62%) |
Nov 04, 2021 | 20.53 | 20.83 | 20.47 | 20.61 | 1,846,853 | +0.09(+0.44%) |
Nov 03, 2021 | 20.40 | 20.59 | 20.35 | 20.52 | 2,396,027 | +0.01(+0.04%) |
Nov 02, 2021 | 20.87 | 20.87 | 20.27 | 20.51 | 1,590,650 | -0.29(-1.40%) |