Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.64 | 21.19 | 21.16 | 5,592,440 | +0.36(+1.74%) | |
Jan 28, 2022 | 20.34 | 20.81 | 20.24 | 20.80 | 2,865,397 | +0.63(+3.12%) |
Jan 27, 2022 | 20.29 | 20.87 | 20.11 | 20.17 | 2,432,221 | -0.10(-0.50%) |
Jan 26, 2022 | 20.37 | 20.81 | 20.10 | 20.28 | 2,456,234 | +0.03(+0.14%) |
Jan 25, 2022 | 19.92 | 20.41 | 19.70 | 20.25 | 2,622,742 | -0.06(-0.27%) |
Jan 24, 2022 | 19.57 | 20.38 | 19.52 | 20.30 | 2,962,859 | +0.45(+2.29%) |
Jan 21, 2022 | 19.94 | 20.28 | 19.84 | 19.85 | 2,720,607 | -0.13(-0.65%) |
Jan 20, 2022 | 20.53 | 20.70 | 19.95 | 19.98 | 2,648,945 | -0.51(-2.49%) |
Jan 19, 2022 | 20.64 | 20.80 | 20.34 | 20.49 | 1,986,867 | -0.08(-0.40%) |
Jan 18, 2022 | 20.37 | 20.73 | 20.36 | 20.57 | 2,268,239 | +0.11(+0.54%) |
Jan 14, 2022 | 20.46 | 0 | -0.44(-2.08%) | |||
Jan 13, 2022 | 20.88 | 21.17 | 20.83 | 20.90 | 1,080,091 | +0.06(+0.27%) |
Jan 12, 2022 | 21.18 | 21.22 | 20.78 | 20.84 | 1,442,405 | -0.14(-0.66%) |
Jan 11, 2022 | 21.29 | 21.33 | 20.83 | 20.98 | 1,802,062 | -0.20(-0.96%) |
Jan 10, 2022 | 21.54 | 21.61 | 20.99 | 21.18 | 1,734,322 | -0.35(-1.63%) |
Jan 07, 2022 | 21.91 | 22.03 | 21.46 | 21.54 | 1,992,757 | -0.45(-2.06%) |
Jan 06, 2022 | 22.29 | 22.42 | 21.87 | 21.99 | 1,945,369 | -0.10(-0.46%) |
Jan 05, 2022 | 23.00 | 23.10 | 22.03 | 22.09 | 4,204,745 | -0.81(-3.52%) |
Jan 04, 2022 | 22.67 | 23.11 | 22.55 | 22.90 | 2,942,257 | +0.28(+1.23%) |
Jan 03, 2022 | 21.97 | 22.77 | 21.92 | 22.62 | 2,420,356 | +0.81(+3.69%) |
Dec 31, 2021 | 21.80 | 21.95 | 21.77 | 21.81 | 1,343,406 | -0.06(-0.25%) |
Dec 30, 2021 | 21.98 | 22.10 | 21.87 | 21.87 | 957,622 | -0.05(-0.21%) |
Dec 29, 2021 | 21.85 | 22.07 | 21.85 | 21.91 | 887,371 | +0.06(+0.30%) |
Dec 28, 2021 | 21.80 | 22.04 | 21.80 | 21.85 | 997,122 | +0.00(+0.00%) |
Dec 27, 2021 | 21.68 | 21.87 | 21.58 | 21.85 | 966,625 | +0.06(+0.26%) |
Dec 23, 2021 | 21.79 | 21.89 | 21.68 | 21.79 | 918,151 | +0.17(+0.77%) |
Dec 22, 2021 | 21.78 | 21.95 | 21.61 | 21.63 | 1,481,997 | -0.05(-0.21%) |
Dec 21, 2021 | 21.27 | 21.74 | 21.27 | 21.67 | 2,052,840 | +0.54(+2.54%) |
Dec 20, 2021 | 21.52 | 21.58 | 20.81 | 21.14 | 2,633,037 | -0.67(-3.06%) |
Dec 17, 2021 | 22.19 | 22.39 | 21.78 | 21.80 | 3,821,089 | -0.43(-1.92%) |
Dec 16, 2021 | 22.48 | 22.66 | 22.22 | 22.23 | 1,698,907 | -0.14(-0.62%) |
Dec 15, 2021 | 21.98 | 22.51 | 21.91 | 22.37 | 2,082,257 | +0.55(+2.50%) |
Dec 14, 2021 | 21.81 | 22.03 | 21.75 | 21.82 | 2,646,222 | +0.07(+0.34%) |
Dec 13, 2021 | 21.72 | 21.95 | 21.41 | 21.75 | 2,353,609 | -0.10(-0.47%) |
Dec 10, 2021 | 21.91 | 22.05 | 21.64 | 21.85 | 2,081,842 | -0.01(-0.04%) |
Dec 09, 2021 | 22.35 | 22.44 | 21.85 | 21.86 | 1,392,527 | -0.58(-2.60%) |
Dec 08, 2021 | 22.19 | 22.58 | 21.98 | 22.44 | 1,779,254 | +0.56(+2.54%) |
Dec 07, 2021 | 22.36 | 22.53 | 21.75 | 21.89 | 2,417,376 | -0.44(-1.99%) |
Dec 06, 2021 | 21.71 | 22.54 | 21.58 | 22.33 | 2,857,727 | +0.73(+3.39%) |
Dec 03, 2021 | 21.73 | 21.94 | 21.47 | 21.60 | 2,072,768 | -0.07(-0.34%) |
Dec 02, 2021 | 21.26 | 21.78 | 20.99 | 21.67 | 2,840,448 | +0.50(+2.38%) |
Dec 01, 2021 | 21.97 | 22.04 | 21.16 | 21.17 | 2,117,002 | -0.50(-2.32%) |
Nov 30, 2021 | 22.20 | 22.27 | 21.81 | 21.67 | 2,169,765 | -0.70(-3.15%) |
Nov 29, 2021 | 23.14 | 23.15 | 22.36 | 22.38 | 1,714,279 | -0.53(-2.32%) |
Nov 26, 2021 | 23.06 | 23.12 | 22.70 | 22.91 | 1,004,404 | -0.41(-1.77%) |
Nov 24, 2021 | 23.17 | 23.37 | 23.02 | 23.32 | 1,068,147 | +0.21(+0.91%) |
Nov 23, 2021 | 23.14 | 23.27 | 22.92 | 23.11 | 1,474,457 | +0.01(+0.04%) |
Nov 22, 2021 | 22.37 | 23.28 | 22.34 | 23.10 | 1,720,468 | +0.70(+3.15%) |
Nov 19, 2021 | 22.18 | 22.57 | 22.03 | 22.40 | 2,151,955 | +0.21(+0.95%) |
Nov 18, 2021 | 22.26 | 22.20 | 22.03 | 22.19 | 1,647,708 | -0.07(-0.33%) |
Nov 17, 2021 | 22.20 | 22.35 | 21.98 | 22.26 | 1,782,482 | -0.05(-0.25%) |
Nov 16, 2021 | 22.43 | 22.55 | 22.31 | 22.31 | 1,781,959 | -0.16(-0.69%) |
Nov 15, 2021 | 22.45 | 22.61 | 22.40 | 22.47 | 965,150 | +0.07(+0.33%) |
Nov 12, 2021 | 22.47 | 22.49 | 22.22 | 22.40 | 1,631,626 | -0.12(-0.53%) |
Nov 11, 2021 | 22.85 | 23.01 | 22.50 | 22.52 | 2,165,670 | -0.34(-1.48%) |
Nov 10, 2021 | 22.53 | 22.85 | 1,688,191 | +0.13(+0.56%) | ||
Nov 09, 2021 | 22.74 | 23.20 | 22.53 | 22.73 | 2,066,245 | +0.24(+1.06%) |
Nov 08, 2021 | 23.16 | 23.17 | 22.48 | 22.49 | 1,996,538 | -0.61(-2.65%) |
Nov 05, 2021 | 22.67 | 23.12 | 22.57 | 23.10 | 2,061,986 | +0.60(+2.69%) |
Nov 04, 2021 | 22.18 | 23.04 | 22.18 | 22.50 | 3,596,420 | +0.36(+1.61%) |
Nov 03, 2021 | 21.05 | 22.37 | 20.71 | 22.14 | 3,498,601 | +1.31(+6.28%) |
Nov 02, 2021 | 21.09 | 21.16 | 20.65 | 20.83 | 2,229,616 | -0.25(-1.17%) |