Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.28 | 20.49 | 20.48 | 2,344,742 | +0.01(+0.05%) | |
Jan 28, 2022 | 20.36 | 20.48 | 19.87 | 20.47 | 3,389,631 | -0.09(-0.45%) |
Jan 27, 2022 | 20.81 | 22.22 | 20.39 | 20.56 | 7,939,035 | +1.59(+8.37%) |
Jan 26, 2022 | 19.99 | 20.16 | 18.91 | 18.97 | 3,116,318 | -0.63(-3.24%) |
Jan 25, 2022 | 19.80 | 20.19 | 19.31 | 19.61 | 2,069,200 | -0.74(-3.63%) |
Jan 24, 2022 | 19.38 | 20.34 | 19.05 | 20.34 | 2,740,297 | +0.41(+2.06%) |
Jan 21, 2022 | 19.63 | 20.47 | 19.62 | 19.93 | 1,529,186 | +0.07(+0.38%) |
Jan 20, 2022 | 20.84 | 20.96 | 19.85 | 19.86 | 1,503,230 | -0.82(-3.97%) |
Jan 19, 2022 | 21.01 | 21.31 | 20.68 | 20.68 | 1,057,073 | -0.09(-0.45%) |
Jan 18, 2022 | 21.47 | 21.47 | 20.66 | 20.77 | 1,818,747 | -0.79(-3.68%) |
Jan 14, 2022 | 21.57 | 0 | -0.13(-0.60%) | |||
Jan 13, 2022 | 21.42 | 21.97 | 21.33 | 21.70 | 1,343,128 | +0.45(+2.11%) |
Jan 12, 2022 | 21.75 | 21.76 | 21.21 | 21.25 | 968,455 | -0.31(-1.43%) |
Jan 11, 2022 | 21.40 | 21.75 | 21.05 | 21.56 | 1,919,536 | +0.24(+1.14%) |
Jan 10, 2022 | 21.50 | 21.61 | 20.99 | 21.32 | 1,901,590 | -0.41(-1.89%) |
Jan 07, 2022 | 22.02 | 22.24 | 21.37 | 21.73 | 2,020,139 | -0.45(-2.02%) |
Jan 06, 2022 | 22.21 | 22.47 | 21.80 | 22.17 | 2,661,404 | +0.00(+0.00%) |
Jan 05, 2022 | 22.97 | 23.12 | 21.97 | 22.17 | 1,974,493 | -0.70(-3.06%) |
Jan 04, 2022 | 23.17 | 23.38 | 22.83 | 22.88 | 3,645,503 | -0.14(-0.61%) |
Jan 03, 2022 | 23.54 | 23.58 | 22.97 | 23.02 | 1,082,031 | -0.35(-1.52%) |
Dec 31, 2021 | 23.27 | 23.56 | 23.13 | 23.37 | 1,480,640 | -0.01(-0.04%) |
Dec 30, 2021 | 23.48 | 23.69 | 23.37 | 23.38 | 1,322,930 | +0.01(+0.04%) |
Dec 29, 2021 | 23.05 | 23.57 | 22.98 | 23.37 | 993,766 | +0.39(+1.71%) |
Dec 28, 2021 | 23.20 | 23.47 | 22.95 | 22.98 | 791,024 | -0.24(-1.05%) |
Dec 27, 2021 | 22.89 | 23.33 | 22.89 | 23.22 | 925,958 | +0.23(+1.02%) |
Dec 23, 2021 | 22.73 | 23.02 | 22.64 | 22.99 | 694,198 | +0.43(+1.90%) |
Dec 22, 2021 | 22.41 | 22.73 | 22.32 | 22.56 | 974,373 | +0.12(+0.54%) |
Dec 21, 2021 | 21.81 | 22.60 | 21.81 | 22.44 | 1,327,679 | +0.92(+4.30%) |
Dec 20, 2021 | 22.05 | 22.14 | 21.03 | 21.51 | 2,203,331 | -0.86(-3.84%) |
Dec 17, 2021 | 22.41 | 22.83 | 22.24 | 22.37 | 1,575,808 | -0.21(-0.91%) |
Dec 16, 2021 | 22.89 | 23.24 | 22.50 | 22.58 | 1,133,594 | -0.21(-0.90%) |
Dec 15, 2021 | 22.67 | 22.89 | 22.15 | 22.78 | 1,176,548 | +0.01(+0.04%) |
Dec 14, 2021 | 22.96 | 23.39 | 22.62 | 22.77 | 1,772,541 | -0.14(-0.61%) |
Dec 13, 2021 | 23.51 | 23.52 | 22.59 | 22.91 | 1,447,045 | -0.68(-2.89%) |
Dec 10, 2021 | 23.92 | 24.12 | 23.43 | 23.59 | 984,554 | -0.22(-0.94%) |
Dec 09, 2021 | 24.07 | 24.33 | 23.81 | 23.82 | 765,822 | -0.44(-1.81%) |
Dec 08, 2021 | 23.90 | 24.34 | 23.74 | 24.26 | 1,417,223 | +0.25(+1.05%) |
Dec 07, 2021 | 24.26 | 24.55 | 23.97 | 24.00 | 1,141,797 | +0.21(+0.86%) |
Dec 06, 2021 | 23.87 | 24.53 | 23.62 | 23.80 | 1,328,761 | +0.27(+1.15%) |
Dec 03, 2021 | 23.88 | 24.12 | 23.26 | 23.53 | 1,098,737 | -0.17(-0.71%) |
Dec 02, 2021 | 23.29 | 23.83 | 23.16 | 23.70 | 1,215,041 | +0.70(+3.04%) |
Dec 01, 2021 | 24.38 | 24.96 | 23.00 | 23.00 | 2,101,824 | -0.88(-3.68%) |
Nov 30, 2021 | 24.55 | 24.64 | 24.06 | 23.87 | 1,882,882 | -0.88(-3.55%) |
Nov 29, 2021 | 25.49 | 25.77 | 24.72 | 24.75 | 2,159,770 | -0.64(-2.54%) |
Nov 26, 2021 | 25.39 | 25.68 | 24.52 | 25.40 | 1,762,696 | -0.92(-3.51%) |
Nov 24, 2021 | 25.67 | 26.42 | 25.54 | 26.32 | 1,316,414 | +0.24(+0.93%) |
Nov 23, 2021 | 26.27 | 26.72 | 25.87 | 26.08 | 1,610,297 | -0.33(-1.24%) |
Nov 22, 2021 | 25.96 | 26.58 | 25.68 | 26.40 | 1,701,475 | +0.61(+2.35%) |
Nov 19, 2021 | 26.21 | 26.35 | 25.59 | 25.80 | 1,382,665 | -0.59(-2.23%) |
Nov 18, 2021 | 26.14 | 26.40 | 26.15 | 26.39 | 1,330,284 | +0.35(+1.33%) |
Nov 17, 2021 | 25.84 | 26.14 | 25.73 | 26.04 | 972,988 | +0.30(+1.16%) |
Nov 16, 2021 | 25.39 | 25.83 | 25.27 | 25.74 | 805,540 | +0.35(+1.40%) |
Nov 15, 2021 | 25.78 | 26.01 | 25.27 | 25.39 | 665,604 | -0.32(-1.23%) |
Nov 12, 2021 | 25.41 | 25.71 | 25.37 | 25.70 | 800,800 | +0.35(+1.40%) |
Nov 11, 2021 | 25.20 | 25.48 | 25.15 | 25.35 | 973,483 | +0.15(+0.59%) |
Nov 10, 2021 | 25.52 | 25.20 | 909,662 | -0.53(-2.07%) | ||
Nov 09, 2021 | 25.23 | 25.74 | 25.23 | 25.73 | 921,018 | +0.36(+1.44%) |
Nov 08, 2021 | 25.51 | 25.67 | 25.07 | 25.37 | 1,566,617 | +0.16(+0.63%) |
Nov 05, 2021 | 25.35 | 25.80 | 25.18 | 25.21 | 1,568,933 | +0.02(+0.07%) |
Nov 04, 2021 | 25.12 | 25.47 | 24.99 | 25.19 | 1,341,628 | +0.11(+0.45%) |
Nov 03, 2021 | 24.89 | 25.82 | 24.88 | 25.08 | 2,218,443 | +0.32(+1.28%) |
Nov 02, 2021 | 25.18 | 25.55 | 24.75 | 24.76 | 1,469,567 | -0.25(-1.01%) |