Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 19.14 | 19.64 | 19.04 | 19.55 | 2,608,655 | +0.45(+2.36%) |
Jan 27, 2022 | 19.26 | 19.44 | 18.97 | 19.10 | 6,904,187 | -0.16(-0.83%) |
Jan 26, 2022 | 19.35 | 19.67 | 19.20 | 19.26 | 2,837,679 | -0.13(-0.67%) |
Jan 25, 2022 | 19.98 | 20.11 | 19.38 | 19.39 | 5,012,253 | -0.59(-2.95%) |
Jan 24, 2022 | 19.86 | 20.02 | 19.29 | 19.98 | 2,822,750 | -0.02(-0.10%) |
Jan 21, 2022 | 20.21 | 20.49 | 19.93 | 20.00 | 5,684,980 | -0.27(-1.33%) |
Jan 20, 2022 | 20.17 | 20.52 | 19.98 | 20.27 | 6,132,211 | +0.16(+0.80%) |
Jan 19, 2022 | 20.26 | 20.51 | 20.06 | 20.11 | 2,690,059 | -0.17(-0.84%) |
Jan 18, 2022 | 20.55 | 20.67 | 20.27 | 20.28 | 3,134,070 | -0.30(-1.46%) |
Jan 14, 2022 | 20.58 | 0 | -0.15(-0.72%) | |||
Jan 13, 2022 | 20.87 | 20.94 | 20.68 | 20.73 | 849,154 | -0.16(-0.77%) |
Jan 12, 2022 | 21.19 | 21.21 | 20.82 | 20.89 | 2,500,197 | -0.23(-1.09%) |
Jan 11, 2022 | 21.44 | 21.48 | 21.05 | 21.12 | 969,252 | -0.29(-1.35%) |
Jan 10, 2022 | 21.08 | 21.49 | 20.80 | 21.41 | 1,814,462 | +0.31(+1.47%) |
Jan 07, 2022 | 21.07 | 21.18 | 20.74 | 21.10 | 1,393,230 | +0.15(+0.72%) |
Jan 06, 2022 | 20.80 | 21.23 | 20.74 | 20.95 | 5,269,105 | +0.10(+0.48%) |
Jan 05, 2022 | 21.02 | 21.08 | 20.76 | 20.85 | 1,569,727 | -0.17(-0.81%) |
Jan 04, 2022 | 20.98 | 21.11 | 20.70 | 21.02 | 3,652,209 | +0.13(+0.62%) |
Jan 03, 2022 | 21.34 | 21.38 | 20.77 | 20.89 | 2,287,283 | -0.49(-2.29%) |
Dec 31, 2021 | 21.38 | 21.57 | 21.38 | 21.38 | 605,546 | -0.04(-0.19%) |
Dec 30, 2021 | 21.28 | 21.56 | 21.22 | 21.42 | 1,076,040 | +0.16(+0.75%) |
Dec 29, 2021 | 21.40 | 21.43 | 21.15 | 21.26 | 3,605,215 | -0.18(-0.84%) |
Dec 28, 2021 | 21.29 | 21.46 | 21.23 | 21.44 | 681,354 | +0.15(+0.70%) |
Dec 27, 2021 | 21.34 | 21.36 | 21.17 | 21.29 | 525,454 | -0.06(-0.28%) |
Dec 23, 2021 | 20.91 | 21.38 | 20.91 | 21.35 | 2,429,713 | +0.41(+1.96%) |
Dec 22, 2021 | 21.06 | 21.18 | 20.83 | 20.94 | 3,291,042 | -0.11(-0.52%) |
Dec 21, 2021 | 20.67 | 21.07 | 20.64 | 21.05 | 4,747,891 | +0.62(+3.03%) |
Dec 20, 2021 | 20.79 | 20.89 | 20.43 | 20.43 | 1,741,774 | -0.46(-2.20%) |
Dec 17, 2021 | 20.89 | 21.20 | 20.70 | 20.89 | 3,000,873 | +0.00(+0.00%) |
Dec 16, 2021 | 21.16 | 21.16 | 20.82 | 20.89 | 1,548,834 | -0.19(-0.90%) |
Dec 15, 2021 | 20.86 | 21.23 | 20.68 | 21.08 | 1,994,322 | +0.25(+1.20%) |
Dec 14, 2021 | 20.57 | 20.88 | 20.52 | 20.83 | 4,532,035 | +0.24(+1.17%) |
Dec 13, 2021 | 20.59 | 20.66 | 20.45 | 20.59 | 1,350,288 | -0.01(-0.05%) |
Dec 10, 2021 | 20.74 | 20.75 | 20.43 | 20.60 | 1,807,524 | -0.06(-0.29%) |
Dec 09, 2021 | 20.79 | 20.82 | 20.55 | 20.66 | 5,284,863 | -0.22(-1.05%) |
Dec 08, 2021 | 20.66 | 20.93 | 20.62 | 20.88 | 1,675,765 | +0.17(+0.82%) |
Dec 07, 2021 | 20.51 | 20.75 | 20.51 | 20.71 | 1,992,281 | +0.24(+1.17%) |
Dec 06, 2021 | 20.31 | 20.69 | 20.22 | 20.47 | 1,751,676 | +0.14(+0.69%) |
Dec 03, 2021 | 20.77 | 20.80 | 20.20 | 20.33 | 2,797,143 | -0.44(-2.12%) |
Dec 02, 2021 | 20.45 | 20.80 | 20.41 | 20.77 | 1,599,788 | +0.30(+1.47%) |
Dec 01, 2021 | 20.40 | 20.66 | 20.38 | 20.47 | 1,638,743 | +0.19(+0.94%) |
Nov 30, 2021 | 20.53 | 20.60 | 20.21 | 20.28 | 2,159,444 | -0.27(-1.31%) |
Nov 29, 2021 | 20.64 | 20.78 | 20.52 | 20.55 | 1,752,728 | -0.18(-0.87%) |
Nov 26, 2021 | 20.70 | 20.86 | 20.55 | 20.73 | 1,234,979 | -0.03(-0.14%) |
Nov 24, 2021 | 20.66 | 20.79 | 20.61 | 20.76 | 1,408,480 | +0.05(+0.24%) |
Nov 23, 2021 | 20.46 | 20.71 | 20.43 | 20.71 | 1,383,533 | +0.22(+1.07%) |
Nov 22, 2021 | 20.51 | 20.68 | 20.45 | 20.49 | 1,364,774 | -0.07(-0.34%) |
Nov 19, 2021 | 20.63 | 20.82 | 20.52 | 20.56 | 1,408,516 | -0.10(-0.48%) |
Nov 18, 2021 | 20.69 | 20.68 | 20.65 | 20.66 | 1,161,249 | -0.02(-0.10%) |
Nov 17, 2021 | 20.73 | 20.78 | 20.60 | 20.68 | 1,477,263 | -0.05(-0.24%) |
Nov 16, 2021 | 20.73 | 20.86 | 20.66 | 20.73 | 1,052,405 | -0.05(-0.24%) |
Nov 15, 2021 | 21.34 | 21.34 | 20.78 | 20.78 | 1,197,297 | -0.58(-2.72%) |
Nov 12, 2021 | 21.33 | 21.43 | 21.25 | 21.36 | 3,400,413 | -0.01(-0.05%) |
Nov 11, 2021 | 21.39 | 21.47 | 21.27 | 21.37 | 1,447,406 | -0.03(-0.14%) |
Nov 10, 2021 | 21.26 | 21.40 | 2,491,305 | +0.01(+0.05%) | ||
Nov 09, 2021 | 21.36 | 21.41 | 21.25 | 21.39 | 2,902,451 | +0.04(+0.19%) |
Nov 08, 2021 | 21.39 | 21.50 | 21.25 | 21.35 | 2,995,152 | -0.10(-0.47%) |
Nov 05, 2021 | 21.67 | 21.67 | 21.42 | 21.45 | 2,071,738 | -0.05(-0.23%) |
Nov 04, 2021 | 21.60 | 21.61 | 21.48 | 21.50 | 809,238 | -0.12(-0.56%) |
Nov 03, 2021 | 21.52 | 21.87 | 21.45 | 21.62 | 2,746,183 | +0.10(+0.46%) |
Nov 02, 2021 | 21.75 | 21.79 | 21.42 | 21.52 | 1,012,964 | -0.23(-1.06%) |