Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.13 | 20.14 | 20.13 | 2,455,634 | +0.92(+4.79%) | |
Jan 28, 2022 | 19.67 | 19.84 | 18.55 | 19.21 | 1,619,500 | -0.74(-3.73%) |
Jan 27, 2022 | 20.90 | 21.28 | 19.69 | 19.95 | 1,157,924 | -0.70(-3.38%) |
Jan 26, 2022 | 21.14 | 21.54 | 20.37 | 20.65 | 1,361,541 | -0.09(-0.45%) |
Jan 25, 2022 | 20.68 | 21.16 | 19.94 | 20.74 | 984,335 | -0.37(-1.76%) |
Jan 24, 2022 | 20.03 | 21.23 | 19.77 | 21.12 | 1,066,482 | +0.57(+2.76%) |
Jan 21, 2022 | 20.81 | 21.14 | 20.47 | 20.55 | 1,247,958 | -0.37(-1.78%) |
Jan 20, 2022 | 22.13 | 22.34 | 20.87 | 20.92 | 1,023,540 | -1.35(-6.05%) |
Jan 19, 2022 | 23.36 | 23.49 | 22.23 | 22.27 | 924,366 | -1.12(-4.77%) |
Jan 18, 2022 | 23.24 | 23.71 | 23.02 | 23.38 | 954,197 | -0.18(-0.75%) |
Jan 14, 2022 | 23.56 | 0 | +0.49(+2.14%) | |||
Jan 13, 2022 | 22.82 | 23.42 | 22.61 | 23.07 | 592,110 | +0.62(+2.77%) |
Jan 12, 2022 | 22.76 | 22.95 | 22.33 | 22.44 | 762,114 | -0.19(-0.82%) |
Jan 11, 2022 | 22.40 | 22.64 | 22.04 | 22.63 | 568,433 | +0.15(+0.66%) |
Jan 10, 2022 | 22.07 | 22.54 | 21.91 | 22.48 | 1,020,397 | +0.24(+1.09%) |
Jan 07, 2022 | 22.65 | 23.30 | 22.03 | 22.24 | 1,006,519 | -0.15(-0.66%) |
Jan 06, 2022 | 21.92 | 22.58 | 21.65 | 22.39 | 457,179 | +0.54(+2.47%) |
Jan 05, 2022 | 22.31 | 22.63 | 21.82 | 21.85 | 561,927 | -0.35(-1.59%) |
Jan 04, 2022 | 21.78 | 22.33 | 21.67 | 22.20 | 959,365 | +0.83(+3.87%) |
Jan 03, 2022 | 21.52 | 22.03 | 21.29 | 21.38 | 562,872 | +0.17(+0.79%) |
Dec 31, 2021 | 20.90 | 21.30 | 20.85 | 21.21 | 362,490 | +0.20(+0.97%) |
Dec 30, 2021 | 21.14 | 21.52 | 20.99 | 21.00 | 434,007 | -0.19(-0.88%) |
Dec 29, 2021 | 21.20 | 21.48 | 21.11 | 21.19 | 366,890 | +0.07(+0.31%) |
Dec 28, 2021 | 20.99 | 21.28 | 20.98 | 21.12 | 428,719 | -0.02(-0.09%) |
Dec 27, 2021 | 20.98 | 21.16 | 20.71 | 21.14 | 416,219 | +0.23(+1.11%) |
Dec 23, 2021 | 20.71 | 21.11 | 20.69 | 20.91 | 417,676 | +0.33(+1.58%) |
Dec 22, 2021 | 20.34 | 20.67 | 20.09 | 20.59 | 567,674 | +0.25(+1.23%) |
Dec 21, 2021 | 19.85 | 20.36 | 19.80 | 20.33 | 1,083,159 | +0.77(+3.94%) |
Dec 20, 2021 | 19.89 | 20.09 | 19.09 | 19.56 | 1,534,159 | -0.80(-3.93%) |
Dec 17, 2021 | 19.97 | 20.51 | 19.67 | 20.36 | 2,358,879 | +0.23(+1.15%) |
Dec 16, 2021 | 21.10 | 21.41 | 19.96 | 20.13 | 1,317,685 | -0.49(-2.39%) |
Dec 15, 2021 | 20.21 | 20.65 | 19.64 | 20.62 | 1,270,883 | +0.25(+1.23%) |
Dec 14, 2021 | 20.04 | 20.61 | 20.04 | 20.37 | 1,399,401 | +0.11(+0.55%) |
Dec 13, 2021 | 20.55 | 20.68 | 19.77 | 20.26 | 1,234,596 | -0.50(-2.42%) |
Dec 10, 2021 | 21.31 | 21.53 | 20.69 | 20.76 | 1,187,757 | -0.28(-1.33%) |
Dec 09, 2021 | 21.31 | 21.80 | 20.96 | 21.04 | 750,637 | -0.59(-2.71%) |
Dec 08, 2021 | 21.79 | 22.03 | 21.44 | 21.63 | 1,053,193 | -0.05(-0.21%) |
Dec 07, 2021 | 21.67 | 22.02 | 21.55 | 21.67 | 758,061 | +0.45(+2.10%) |
Dec 06, 2021 | 21.47 | 21.54 | 20.94 | 21.23 | 1,239,113 | +0.38(+1.83%) |
Dec 03, 2021 | 21.25 | 21.32 | 20.42 | 20.85 | 1,450,353 | -0.26(-1.23%) |
Dec 02, 2021 | 20.35 | 21.23 | 20.15 | 21.11 | 1,019,289 | +1.11(+5.53%) |
Dec 01, 2021 | 20.69 | 21.23 | 19.96 | 20.00 | 1,319,316 | +0.02(+0.09%) |
Nov 30, 2021 | 20.24 | 20.44 | 19.73 | 19.98 | 1,899,266 | -0.63(-3.07%) |
Nov 29, 2021 | 21.64 | 21.78 | 20.48 | 20.61 | 1,111,454 | -0.50(-2.38%) |
Nov 26, 2021 | 21.06 | 21.29 | 20.22 | 21.12 | 996,991 | -1.16(-5.21%) |
Nov 24, 2021 | 22.43 | 22.70 | 22.12 | 22.28 | 615,780 | -0.44(-1.92%) |
Nov 23, 2021 | 22.63 | 23.00 | 22.36 | 22.71 | 1,472,057 | +0.14(+0.62%) |
Nov 22, 2021 | 22.07 | 22.76 | 21.90 | 22.57 | 1,036,685 | +0.63(+2.88%) |
Nov 19, 2021 | 22.12 | 22.41 | 21.71 | 21.94 | 1,566,883 | -0.23(-1.05%) |
Nov 18, 2021 | 21.95 | 22.23 | 22.07 | 22.18 | 1,818,852 | +0.42(+1.92%) |
Nov 17, 2021 | 22.08 | 22.14 | 21.28 | 21.76 | 1,269,062 | -0.48(-2.17%) |
Nov 16, 2021 | 22.33 | 22.70 | 22.16 | 22.24 | 963,389 | -0.05(-0.21%) |
Nov 15, 2021 | 22.53 | 22.54 | 22.13 | 22.29 | 679,070 | -0.15(-0.66%) |
Nov 12, 2021 | 21.98 | 22.58 | 21.80 | 22.44 | 1,154,382 | +0.67(+3.07%) |
Nov 11, 2021 | 21.12 | 21.82 | 20.92 | 21.77 | 1,272,211 | +0.83(+3.95%) |
Nov 10, 2021 | 21.22 | 20.94 | 776,321 | -0.54(-2.51%) | ||
Nov 09, 2021 | 21.77 | 21.87 | 21.30 | 21.48 | 786,379 | -0.28(-1.28%) |
Nov 08, 2021 | 22.10 | 22.21 | 21.59 | 21.76 | 796,118 | -0.16(-0.72%) |
Nov 05, 2021 | 22.06 | 22.22 | 21.65 | 21.91 | 840,385 | +0.31(+1.42%) |
Nov 04, 2021 | 21.98 | 22.23 | 21.52 | 21.61 | 651,702 | -0.36(-1.65%) |
Nov 03, 2021 | 20.77 | 22.17 | 20.68 | 21.97 | 1,045,951 | +1.09(+5.23%) |
Nov 02, 2021 | 21.06 | 21.16 | 20.66 | 20.88 | 807,465 | -0.29(-1.36%) |