Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.31 | 22.55 | 22.54 | 4,356,337 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.17 | 22.52 | 22.04 | 22.54 | 2,534,927 | +0.36(+1.63%) |
Jan 27, 2022 | 22.10 | 23.10 | 22.03 | 22.18 | 2,133,310 | +0.23(+1.04%) |
Jan 26, 2022 | 22.09 | 22.38 | 21.76 | 21.95 | 2,709,786 | +0.07(+0.32%) |
Jan 25, 2022 | 21.49 | 22.06 | 21.11 | 21.88 | 2,105,609 | +0.19(+0.89%) |
Jan 24, 2022 | 21.09 | 21.75 | 20.73 | 21.68 | 2,949,246 | +0.35(+1.65%) |
Jan 21, 2022 | 21.56 | 21.75 | 21.30 | 21.33 | 1,840,107 | -0.36(-1.66%) |
Jan 20, 2022 | 22.00 | 22.37 | 21.63 | 21.69 | 1,564,845 | -0.26(-1.16%) |
Jan 19, 2022 | 22.58 | 22.58 | 21.93 | 21.95 | 1,872,388 | -0.55(-2.46%) |
Jan 18, 2022 | 22.80 | 22.91 | 22.37 | 22.50 | 1,490,459 | -0.43(-1.88%) |
Jan 14, 2022 | 22.93 | 0 | +0.26(+1.12%) | |||
Jan 13, 2022 | 22.54 | 22.84 | 22.53 | 22.68 | 1,127,501 | +0.18(+0.82%) |
Jan 12, 2022 | 22.61 | 22.69 | 22.32 | 22.49 | 1,047,600 | -0.07(-0.31%) |
Jan 11, 2022 | 22.51 | 22.58 | 22.14 | 22.56 | 1,545,182 | +0.18(+0.79%) |
Jan 10, 2022 | 22.59 | 22.65 | 22.16 | 22.39 | 1,469,121 | -0.04(-0.16%) |
Jan 07, 2022 | 21.95 | 22.48 | 21.77 | 22.42 | 1,563,817 | +0.49(+2.25%) |
Jan 06, 2022 | 21.80 | 22.02 | 21.71 | 21.93 | 1,479,777 | +0.40(+1.84%) |
Jan 05, 2022 | 21.96 | 22.03 | 21.50 | 21.53 | 2,385,495 | -0.31(-1.41%) |
Jan 04, 2022 | 21.59 | 21.97 | 21.58 | 21.84 | 1,692,196 | +0.45(+2.10%) |
Jan 03, 2022 | 21.74 | 21.84 | 21.30 | 21.39 | 1,599,537 | -0.23(-1.06%) |
Dec 31, 2021 | 21.59 | 21.81 | 21.59 | 21.62 | 694,144 | -0.02(-0.08%) |
Dec 30, 2021 | 21.74 | 21.90 | 21.60 | 21.64 | 921,879 | -0.06(-0.28%) |
Dec 29, 2021 | 21.52 | 21.75 | 21.51 | 21.70 | 769,554 | +0.15(+0.69%) |
Dec 28, 2021 | 21.42 | 21.71 | 21.42 | 21.55 | 1,291,813 | +0.07(+0.33%) |
Dec 27, 2021 | 21.15 | 21.48 | 21.01 | 21.48 | 1,301,497 | +0.30(+1.41%) |
Dec 23, 2021 | 21.12 | 21.25 | 21.07 | 21.18 | 783,215 | +0.12(+0.58%) |
Dec 22, 2021 | 20.93 | 21.11 | 20.79 | 21.06 | 1,168,314 | +0.06(+0.29%) |
Dec 21, 2021 | 20.68 | 21.12 | 20.66 | 21.00 | 1,347,693 | +0.55(+2.71%) |
Dec 20, 2021 | 20.92 | 21.01 | 20.23 | 20.44 | 2,231,654 | -0.77(-3.61%) |
Dec 17, 2021 | 21.74 | 21.74 | 21.15 | 21.21 | 5,192,250 | -0.62(-2.82%) |
Dec 16, 2021 | 22.03 | 22.22 | 21.77 | 21.82 | 1,842,784 | -0.18(-0.84%) |
Dec 15, 2021 | 21.74 | 22.08 | 21.62 | 22.01 | 1,518,925 | +0.31(+1.42%) |
Dec 14, 2021 | 21.67 | 21.97 | 21.55 | 21.70 | 1,534,317 | +0.04(+0.20%) |
Dec 13, 2021 | 21.76 | 21.83 | 21.55 | 21.66 | 1,521,288 | -0.09(-0.40%) |
Dec 10, 2021 | 21.61 | 21.81 | 21.45 | 21.74 | 1,413,296 | +0.29(+1.35%) |
Dec 09, 2021 | 21.47 | 21.64 | 21.41 | 21.45 | 1,014,965 | -0.18(-0.81%) |
Dec 08, 2021 | 21.61 | 21.75 | 21.48 | 21.63 | 1,116,157 | +0.05(+0.24%) |
Dec 07, 2021 | 21.53 | 21.77 | 21.44 | 21.58 | 1,557,150 | +0.15(+0.70%) |
Dec 06, 2021 | 21.17 | 21.63 | 21.17 | 21.43 | 2,150,012 | +0.54(+2.57%) |
Dec 03, 2021 | 21.20 | 21.27 | 20.78 | 20.89 | 1,466,354 | -0.31(-1.45%) |
Dec 02, 2021 | 20.72 | 21.36 | 20.68 | 21.20 | 1,383,686 | +0.64(+3.14%) |
Dec 01, 2021 | 21.18 | 21.41 | 20.55 | 20.55 | 2,381,853 | -0.33(-1.59%) |
Nov 30, 2021 | 21.52 | 21.52 | 20.85 | 20.89 | 3,642,483 | -0.82(-3.78%) |
Nov 29, 2021 | 22.16 | 22.19 | 21.63 | 21.70 | 1,365,450 | -0.20(-0.92%) |
Nov 26, 2021 | 21.90 | 22.08 | 21.62 | 21.91 | 1,238,588 | -0.63(-2.79%) |
Nov 24, 2021 | 22.64 | 22.64 | 22.48 | 22.53 | 886,427 | -0.13(-0.58%) |
Nov 23, 2021 | 22.64 | 22.72 | 22.52 | 22.66 | 1,252,297 | +0.15(+0.66%) |
Nov 22, 2021 | 22.25 | 22.68 | 22.11 | 22.52 | 1,610,895 | +0.31(+1.41%) |
Nov 19, 2021 | 22.15 | 22.28 | 21.96 | 22.20 | 1,028,416 | -0.10(-0.47%) |
Nov 18, 2021 | 22.35 | 22.36 | 22.25 | 22.31 | 940,528 | -0.10(-0.47%) |
Nov 17, 2021 | 22.36 | 22.44 | 22.06 | 22.41 | 1,270,913 | -0.04(-0.19%) |
Nov 16, 2021 | 22.49 | 22.68 | 22.44 | 22.45 | 839,929 | -0.03(-0.16%) |
Nov 15, 2021 | 22.66 | 22.71 | 22.43 | 22.49 | 776,899 | -0.09(-0.39%) |
Nov 12, 2021 | 22.44 | 22.64 | 22.30 | 22.58 | 1,007,076 | +0.22(+0.98%) |
Nov 11, 2021 | 22.21 | 22.39 | 22.08 | 22.36 | 971,062 | +0.17(+0.79%) |
Nov 10, 2021 | 22.36 | 22.05 | 22.18 | 1,493,160 | -0.11(-0.51%) | |
Nov 09, 2021 | 22.15 | 22.33 | 22.07 | 22.30 | 1,222,944 | -0.03(-0.12%) |
Nov 08, 2021 | 22.66 | 22.73 | 22.29 | 22.32 | 1,339,554 | -0.17(-0.74%) |
Nov 05, 2021 | 22.51 | 22.77 | 22.36 | 22.49 | 1,697,673 | +0.13(+0.59%) |
Nov 04, 2021 | 22.92 | 22.92 | 22.14 | 22.36 | 1,405,584 | -0.53(-2.32%) |
Nov 03, 2021 | 22.62 | 23.02 | 22.52 | 22.89 | 1,717,123 | +0.28(+1.23%) |
Nov 02, 2021 | 23.04 | 23.04 | 22.57 | 22.61 | 2,343,621 | -0.35(-1.52%) |