Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.42 | 20.86 | 20.83 | 10,558,679 | +0.18(+0.85%) | |
Jan 28, 2022 | 20.42 | 20.67 | 20.15 | 20.65 | 4,492,237 | +0.07(+0.36%) |
Jan 27, 2022 | 21.26 | 21.47 | 20.54 | 20.57 | 7,216,793 | -0.33(-1.56%) |
Jan 26, 2022 | 21.01 | 21.52 | 20.69 | 20.90 | 7,574,068 | +0.23(+1.13%) |
Jan 25, 2022 | 20.61 | 20.80 | 20.29 | 20.67 | 10,050,490 | -0.39(-1.86%) |
Jan 24, 2022 | 20.97 | 21.10 | 20.08 | 21.06 | 11,110,935 | -0.34(-1.57%) |
Jan 21, 2022 | 21.73 | 21.88 | 21.33 | 21.39 | 6,433,356 | -0.41(-1.88%) |
Jan 20, 2022 | 21.68 | 22.42 | 21.63 | 21.80 | 8,427,864 | +0.30(+1.39%) |
Jan 19, 2022 | 21.07 | 21.66 | 21.04 | 21.51 | 6,142,253 | +0.45(+2.13%) |
Jan 18, 2022 | 21.25 | 21.39 | 20.94 | 21.06 | 4,852,725 | -0.44(-2.04%) |
Jan 14, 2022 | 21.50 | 0 | -0.20(-0.90%) | |||
Jan 13, 2022 | 21.85 | 22.07 | 21.64 | 21.69 | 3,270,716 | -0.15(-0.68%) |
Jan 12, 2022 | 21.85 | 22.09 | 21.67 | 21.84 | 3,858,094 | +0.08(+0.39%) |
Jan 11, 2022 | 21.44 | 21.80 | 21.44 | 21.76 | 4,247,415 | +0.35(+1.65%) |
Jan 10, 2022 | 21.58 | 21.73 | 21.14 | 21.40 | 7,805,825 | -0.13(-0.61%) |
Jan 07, 2022 | 21.66 | 21.88 | 21.42 | 21.53 | 4,993,911 | -0.13(-0.60%) |
Jan 06, 2022 | 21.76 | 22.09 | 21.59 | 21.66 | 6,474,782 | -0.08(-0.39%) |
Jan 05, 2022 | 22.70 | 22.82 | 21.74 | 21.75 | 6,857,402 | -1.04(-4.58%) |
Jan 04, 2022 | 22.77 | 22.98 | 22.62 | 22.79 | 4,403,508 | +0.07(+0.29%) |
Jan 03, 2022 | 22.76 | 23.03 | 22.41 | 22.73 | 2,940,475 | +0.07(+0.33%) |
Dec 31, 2021 | 22.45 | 22.77 | 22.38 | 22.65 | 2,672,175 | +0.12(+0.54%) |
Dec 30, 2021 | 22.28 | 22.64 | 22.21 | 22.53 | 3,434,141 | +0.36(+1.64%) |
Dec 29, 2021 | 22.07 | 22.29 | 22.01 | 22.17 | 2,800,932 | +0.04(+0.17%) |
Dec 28, 2021 | 22.14 | 22.38 | 22.05 | 22.13 | 2,047,508 | +0.07(+0.30%) |
Dec 27, 2021 | 21.94 | 22.13 | 21.85 | 22.07 | 3,002,018 | +0.11(+0.51%) |
Dec 23, 2021 | 22.06 | 22.12 | 21.92 | 21.95 | 4,066,360 | -0.02(-0.08%) |
Dec 22, 2021 | 21.98 | 22.15 | 21.88 | 21.97 | 3,847,826 | -0.13(-0.59%) |
Dec 21, 2021 | 21.82 | 22.37 | 21.80 | 22.10 | 5,304,370 | +0.46(+2.11%) |
Dec 20, 2021 | 22.09 | 22.15 | 21.20 | 21.65 | 5,984,550 | -0.81(-3.61%) |
Dec 17, 2021 | 22.25 | 22.66 | 21.99 | 22.46 | 6,666,161 | +0.03(+0.12%) |
Dec 16, 2021 | 22.51 | 23.03 | 22.43 | 22.43 | 4,885,664 | -0.07(-0.29%) |
Dec 15, 2021 | 21.95 | 22.52 | 21.90 | 22.49 | 3,937,888 | +0.48(+2.20%) |
Dec 14, 2021 | 22.19 | 22.41 | 21.92 | 22.01 | 5,688,019 | -0.29(-1.30%) |
Dec 13, 2021 | 22.70 | 22.70 | 22.16 | 22.30 | 5,748,457 | -0.47(-2.05%) |
Dec 10, 2021 | 23.04 | 23.12 | 22.62 | 22.76 | 3,663,322 | -0.12(-0.53%) |
Dec 09, 2021 | 23.18 | 23.28 | 22.86 | 22.89 | 4,855,615 | -0.31(-1.33%) |
Dec 08, 2021 | 23.17 | 23.35 | 22.98 | 23.19 | 3,265,478 | +0.06(+0.24%) |
Dec 07, 2021 | 22.96 | 23.34 | 22.90 | 23.14 | 3,962,068 | +0.43(+1.89%) |
Dec 06, 2021 | 22.42 | 22.99 | 22.23 | 22.71 | 5,991,201 | +0.56(+2.53%) |
Dec 03, 2021 | 22.56 | 22.69 | 21.94 | 22.15 | 6,616,313 | -0.30(-1.33%) |
Dec 02, 2021 | 21.92 | 22.63 | 21.58 | 22.45 | 5,894,311 | +0.47(+2.12%) |
Dec 01, 2021 | 22.11 | 22.80 | 21.94 | 21.98 | 9,716,566 | +0.19(+0.86%) |
Nov 30, 2021 | 22.00 | 22.24 | 21.53 | 21.80 | 11,082,103 | -0.22(-1.02%) |
Nov 29, 2021 | 22.47 | 22.48 | 21.94 | 22.02 | 4,620,208 | -0.20(-0.88%) |
Nov 26, 2021 | 22.59 | 22.62 | 22.14 | 22.21 | 2,681,925 | -0.83(-3.60%) |
Nov 24, 2021 | 22.87 | 23.23 | 22.62 | 23.04 | 4,435,494 | +0.10(+0.45%) |
Nov 23, 2021 | 23.29 | 23.29 | 22.90 | 22.94 | 2,721,219 | -0.31(-1.32%) |
Nov 22, 2021 | 23.02 | 23.44 | 22.86 | 23.25 | 4,947,168 | +0.34(+1.46%) |
Nov 19, 2021 | 22.70 | 22.96 | 22.62 | 22.91 | 4,627,315 | +0.10(+0.45%) |
Nov 18, 2021 | 23.04 | 22.82 | 22.68 | 22.81 | 3,130,877 | -0.26(-1.13%) |
Nov 17, 2021 | 23.03 | 23.21 | 22.74 | 23.07 | 4,415,226 | -0.29(-1.24%) |
Nov 16, 2021 | 23.31 | 23.37 | 23.06 | 23.36 | 2,839,686 | +0.03(+0.12%) |
Nov 15, 2021 | 23.31 | 23.39 | 23.00 | 23.33 | 3,440,785 | +0.29(+1.25%) |
Nov 12, 2021 | 23.16 | 23.18 | 22.71 | 23.04 | 4,456,572 | -0.15(-0.64%) |
Nov 11, 2021 | 22.62 | 23.32 | 22.56 | 23.19 | 8,049,520 | +0.73(+3.24%) |
Nov 10, 2021 | 22.21 | 22.47 | 3,754,433 | +0.20(+0.88%) | ||
Nov 09, 2021 | 22.40 | 22.49 | 22.07 | 22.27 | 5,479,101 | -0.02(-0.08%) |
Nov 08, 2021 | 23.31 | 23.40 | 22.16 | 22.29 | 7,889,820 | -1.01(-4.32%) |
Nov 05, 2021 | 23.53 | 23.66 | 23.25 | 23.30 | 7,357,530 | -0.12(-0.52%) |
Nov 04, 2021 | 24.10 | 24.19 | 23.04 | 23.42 | 6,197,666 | -0.17(-0.71%) |
Nov 03, 2021 | 23.70 | 23.81 | 23.28 | 23.59 | 6,347,814 | -0.07(-0.28%) |
Nov 02, 2021 | 23.65 | 23.76 | 23.43 | 23.65 | 5,330,004 | +0.00(+0.00%) |