Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.20 | 15.30 | 15.10 | 3,845,171 | +0.76(+5.30%) | |
Jan 28, 2022 | 14.00 | 14.34 | 13.37 | 14.34 | 4,517,081 | +0.08(+0.56%) |
Jan 27, 2022 | 15.75 | 15.79 | 14.17 | 14.26 | 4,339,826 | -1.31(-8.41%) |
Jan 26, 2022 | 16.09 | 16.42 | 15.54 | 15.57 | 2,709,039 | -0.19(-1.21%) |
Jan 25, 2022 | 15.10 | 15.91 | 15.05 | 15.76 | 3,323,582 | +0.26(+1.68%) |
Jan 24, 2022 | 15.34 | 15.60 | 14.42 | 15.50 | 5,657,859 | -0.50(-3.12%) |
Jan 21, 2022 | 16.10 | 16.20 | 15.40 | 16.00 | 3,961,116 | -0.33(-2.02%) |
Jan 20, 2022 | 16.63 | 17.05 | 16.25 | 16.33 | 2,947,688 | -0.09(-0.55%) |
Jan 19, 2022 | 16.75 | 17.02 | 16.41 | 16.42 | 2,524,935 | -0.48(-2.84%) |
Jan 18, 2022 | 17.15 | 17.54 | 16.61 | 16.90 | 2,657,209 | -0.48(-2.76%) |
Jan 14, 2022 | 17.38 | 0 | +0.24(+1.40%) | |||
Jan 13, 2022 | 17.44 | 17.75 | 17.12 | 17.14 | 1,782,385 | -0.08(-0.46%) |
Jan 12, 2022 | 17.08 | 17.32 | 16.95 | 17.22 | 1,906,094 | +0.13(+0.76%) |
Jan 11, 2022 | 16.91 | 17.28 | 16.78 | 17.09 | 1,722,052 | +0.10(+0.59%) |
Jan 10, 2022 | 17.17 | 17.26 | 16.59 | 16.99 | 1,877,627 | -0.18(-1.05%) |
Jan 07, 2022 | 17.11 | 17.35 | 16.91 | 17.17 | 2,598,806 | +0.41(+2.45%) |
Jan 06, 2022 | 16.80 | 17.29 | 16.50 | 16.76 | 2,322,873 | -0.03(-0.18%) |
Jan 05, 2022 | 17.31 | 17.78 | 16.61 | 16.79 | 2,554,505 | -0.43(-2.50%) |
Jan 04, 2022 | 17.27 | 17.61 | 17.00 | 17.22 | 2,243,430 | +0.20(+1.18%) |
Jan 03, 2022 | 16.40 | 17.40 | 16.34 | 17.02 | 2,752,382 | +0.90(+5.58%) |
Dec 31, 2021 | 16.39 | 16.63 | 15.96 | 16.12 | 2,037,400 | -0.36(-2.18%) |
Dec 30, 2021 | 16.45 | 16.97 | 16.41 | 16.48 | 2,320,736 | -0.04(-0.24%) |
Dec 29, 2021 | 16.80 | 16.80 | 16.35 | 16.52 | 1,923,924 | -0.22(-1.31%) |
Dec 28, 2021 | 16.52 | 17.30 | 16.51 | 16.74 | 2,181,722 | -0.02(-0.12%) |
Dec 27, 2021 | 17.21 | 17.22 | 16.40 | 16.76 | 3,095,001 | -0.67(-3.84%) |
Dec 23, 2021 | 17.56 | 17.65 | 17.15 | 17.43 | 1,567,395 | +0.10(+0.58%) |
Dec 22, 2021 | 17.23 | 17.44 | 16.83 | 17.33 | 2,332,417 | +0.10(+0.58%) |
Dec 21, 2021 | 16.59 | 17.63 | 16.59 | 17.23 | 2,455,557 | +0.62(+3.73%) |
Dec 20, 2021 | 16.09 | 16.95 | 15.97 | 16.61 | 2,767,768 | +0.40(+2.47%) |
Dec 17, 2021 | 15.93 | 16.81 | 15.76 | 16.21 | 5,699,825 | +0.05(+0.31%) |
Dec 16, 2021 | 16.72 | 16.87 | 15.97 | 16.16 | 1,954,941 | -0.30(-1.82%) |
Dec 15, 2021 | 16.30 | 16.55 | 15.61 | 16.46 | 2,941,533 | +0.20(+1.23%) |
Dec 14, 2021 | 15.72 | 16.42 | 15.60 | 16.26 | 2,447,766 | +0.12(+0.74%) |
Dec 13, 2021 | 16.70 | 16.80 | 15.72 | 16.14 | 2,407,025 | -0.74(-4.38%) |
Dec 10, 2021 | 16.81 | 16.91 | 16.38 | 16.88 | 2,912,420 | -0.02(-0.12%) |
Dec 09, 2021 | 16.70 | 17.31 | 16.61 | 16.90 | 2,052,619 | -0.18(-1.05%) |
Dec 08, 2021 | 17.24 | 17.61 | 16.95 | 17.08 | 2,271,514 | +0.01(+0.06%) |
Dec 07, 2021 | 17.22 | 17.55 | 16.89 | 17.07 | 2,942,985 | +0.46(+2.77%) |
Dec 06, 2021 | 15.50 | 17.02 | 15.50 | 16.61 | 3,557,590 | +1.19(+7.72%) |
Dec 03, 2021 | 15.74 | 15.82 | 15.01 | 15.42 | 3,525,294 | -0.33(-2.10%) |
Dec 02, 2021 | 15.24 | 16.05 | 15.05 | 15.75 | 4,519,089 | +0.54(+3.55%) |
Dec 01, 2021 | 16.49 | 16.68 | 15.20 | 15.21 | 4,923,969 | -0.31(-2.00%) |
Nov 30, 2021 | 16.00 | 16.17 | 14.98 | 15.52 | 8,861,329 | -0.70(-4.32%) |
Nov 29, 2021 | 16.30 | 16.44 | 15.73 | 16.22 | 3,895,453 | +0.22(+1.37%) |
Nov 26, 2021 | 15.59 | 16.16 | 15.50 | 16.00 | 4,645,298 | -0.91(-5.38%) |
Nov 24, 2021 | 17.11 | 17.29 | 16.72 | 16.91 | 3,883,151 | -0.31(-1.80%) |
Nov 23, 2021 | 17.98 | 18.02 | 17.17 | 17.22 | 2,566,878 | -0.80(-4.44%) |
Nov 22, 2021 | 17.99 | 18.38 | 17.75 | 18.02 | 2,480,798 | +0.04(+0.22%) |
Nov 19, 2021 | 18.78 | 18.94 | 17.78 | 17.98 | 4,306,696 | -1.11(-5.81%) |
Nov 18, 2021 | 19.60 | 19.15 | 19.02 | 19.09 | 2,789,425 | -0.47(-2.40%) |
Nov 17, 2021 | 20.45 | 20.59 | 19.54 | 19.56 | 2,225,291 | -0.97(-4.72%) |
Nov 16, 2021 | 20.40 | 20.78 | 19.85 | 20.53 | 1,624,444 | +0.00(+0.00%) |
Nov 15, 2021 | 20.61 | 20.83 | 20.23 | 20.53 | 3,157,601 | +0.08(+0.39%) |
Nov 12, 2021 | 21.23 | 21.42 | 20.41 | 20.45 | 2,409,265 | -0.80(-3.76%) |
Nov 11, 2021 | 21.19 | 21.90 | 21.00 | 21.25 | 1,857,271 | +0.02(+0.09%) |
Nov 10, 2021 | 21.24 | 21.23 | 3,417,000 | -0.53(-2.44%) | ||
Nov 09, 2021 | 22.44 | 23.15 | 21.36 | 21.76 | 4,304,805 | +0.11(+0.51%) |
Nov 08, 2021 | 22.10 | 22.16 | 21.31 | 21.65 | 4,159,986 | -0.46(-2.08%) |
Nov 05, 2021 | 21.41 | 22.27 | 20.20 | 22.11 | 7,261,652 | +1.68(+8.22%) |
Nov 04, 2021 | 20.91 | 21.14 | 20.36 | 20.43 | 3,093,509 | -0.40(-1.92%) |
Nov 03, 2021 | 20.92 | 22.00 | 20.73 | 20.83 | 5,879,399 | +0.12(+0.58%) |
Nov 02, 2021 | 20.63 | 20.88 | 20.34 | 20.71 | 3,468,088 | -0.19(-0.91%) |