Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.03 | 20.22 | 20.01 | 9,313,382 | -0.02(-0.08%) | |
Jan 28, 2022 | 20.02 | 20.11 | 19.87 | 20.03 | 8,429,768 | -0.15(-0.73%) |
Jan 27, 2022 | 20.39 | 20.50 | 20.04 | 20.18 | 9,493,434 | -0.12(-0.61%) |
Jan 26, 2022 | 20.30 | 20.64 | 20.16 | 20.30 | 13,075,711 | +0.22(+1.07%) |
Jan 25, 2022 | 19.66 | 20.18 | 19.46 | 20.09 | 10,410,429 | +0.45(+2.28%) |
Jan 24, 2022 | 19.43 | 19.71 | 19.19 | 19.64 | 15,115,835 | -0.12(-0.63%) |
Jan 21, 2022 | 19.81 | 20.02 | 19.60 | 19.76 | 10,201,135 | -0.20(-1.00%) |
Jan 20, 2022 | 20.06 | 20.30 | 19.96 | 19.96 | 7,024,728 | -0.07(-0.33%) |
Jan 19, 2022 | 20.18 | 20.18 | 19.72 | 20.03 | 8,548,242 | -0.01(-0.04%) |
Jan 18, 2022 | 19.96 | 20.22 | 19.89 | 20.04 | 11,384,440 | +0.12(+0.58%) |
Jan 14, 2022 | 19.92 | 0 | +0.13(+0.67%) | |||
Jan 13, 2022 | 20.03 | 20.06 | 19.78 | 19.79 | 8,762,409 | -0.21(-1.04%) |
Jan 12, 2022 | 19.96 | 20.08 | 19.79 | 20.00 | 8,438,624 | +0.13(+0.67%) |
Jan 11, 2022 | 19.85 | 19.97 | 19.71 | 19.86 | 9,911,145 | +0.30(+1.53%) |
Jan 10, 2022 | 19.57 | 19.68 | 19.18 | 19.57 | 13,376,367 | +0.13(+0.68%) |
Jan 07, 2022 | 19.31 | 19.45 | 19.13 | 19.43 | 7,929,951 | +0.11(+0.56%) |
Jan 06, 2022 | 19.40 | 19.47 | 19.08 | 19.32 | 7,358,016 | +0.32(+1.70%) |
Jan 05, 2022 | 19.27 | 19.39 | 18.98 | 19.00 | 7,801,146 | -0.06(-0.30%) |
Jan 04, 2022 | 18.99 | 19.14 | 18.90 | 19.06 | 8,715,815 | +0.26(+1.37%) |
Jan 03, 2022 | 18.34 | 18.92 | 18.28 | 18.80 | 9,036,314 | +0.56(+3.10%) |
Dec 31, 2021 | 17.98 | 18.31 | 17.95 | 18.24 | 5,766,791 | +0.22(+1.20%) |
Dec 30, 2021 | 18.00 | 18.17 | 17.99 | 18.02 | 4,670,374 | +0.03(+0.14%) |
Dec 29, 2021 | 17.99 | 18.10 | 17.81 | 18.00 | 9,735,092 | +0.04(+0.23%) |
Dec 28, 2021 | 17.94 | 18.09 | 17.93 | 17.95 | 5,269,787 | +0.03(+0.19%) |
Dec 27, 2021 | 17.88 | 17.92 | 17.70 | 17.92 | 9,262,222 | +0.09(+0.51%) |
Dec 23, 2021 | 17.73 | 17.92 | 17.70 | 17.83 | 7,835,554 | +0.08(+0.47%) |
Dec 22, 2021 | 17.46 | 17.78 | 17.34 | 17.75 | 7,309,984 | +0.33(+1.91%) |
Dec 21, 2021 | 17.36 | 17.56 | 17.36 | 17.41 | 6,828,244 | +0.20(+1.16%) |
Dec 20, 2021 | 17.28 | 17.31 | 16.96 | 17.22 | 8,917,205 | -0.27(-1.57%) |
Dec 17, 2021 | 17.40 | 17.61 | 17.22 | 17.49 | 8,618,272 | +0.01(+0.05%) |
Dec 16, 2021 | 17.44 | 17.69 | 17.44 | 17.48 | 7,918,875 | +0.10(+0.57%) |
Dec 15, 2021 | 17.31 | 17.49 | 17.12 | 17.38 | 8,491,821 | +0.12(+0.67%) |
Dec 14, 2021 | 17.40 | 17.49 | 17.24 | 17.27 | 8,929,273 | -0.26(-1.47%) |
Dec 13, 2021 | 17.80 | 17.83 | 17.41 | 17.52 | 10,387,728 | -0.26(-1.45%) |
Dec 10, 2021 | 17.54 | 17.79 | 17.52 | 17.78 | 7,779,221 | +0.27(+1.57%) |
Dec 09, 2021 | 17.44 | 17.59 | 17.36 | 17.51 | 14,964,049 | -0.02(-0.09%) |
Dec 08, 2021 | 17.52 | 17.65 | 17.39 | 17.52 | 10,832,694 | +0.06(+0.33%) |
Dec 07, 2021 | 17.70 | 17.86 | 17.46 | 17.46 | 11,776,611 | -0.02(-0.14%) |
Dec 06, 2021 | 17.79 | 17.81 | 17.43 | 17.49 | 12,869,073 | -0.12(-0.71%) |
Dec 03, 2021 | 17.77 | 17.85 | 17.47 | 17.61 | 6,157,597 | -0.08(-0.47%) |
Dec 02, 2021 | 17.44 | 17.73 | 17.27 | 17.70 | 8,649,494 | +0.24(+1.38%) |
Dec 01, 2021 | 17.96 | 18.13 | 17.44 | 17.46 | 7,642,450 | -0.31(-1.73%) |
Nov 30, 2021 | 17.84 | 17.88 | 17.55 | 17.76 | 9,577,887 | -0.24(-1.34%) |
Nov 29, 2021 | 18.42 | 18.44 | 17.99 | 18.00 | 10,107,768 | -0.26(-1.41%) |
Nov 26, 2021 | 17.95 | 18.39 | 17.92 | 18.26 | 8,705,412 | -0.21(-1.12%) |
Nov 24, 2021 | 18.20 | 18.49 | 18.17 | 18.47 | 4,533,088 | +0.21(+1.14%) |
Nov 23, 2021 | 18.35 | 18.47 | 18.19 | 18.26 | 6,805,838 | -0.02(-0.09%) |
Nov 22, 2021 | 18.03 | 18.45 | 18.01 | 18.28 | 7,509,867 | +0.26(+1.43%) |
Nov 19, 2021 | 18.29 | 18.35 | 17.99 | 18.02 | 13,290,318 | -0.47(-2.56%) |
Nov 18, 2021 | 18.52 | 18.58 | 18.46 | 18.49 | 7,297,344 | -0.09(-0.49%) |
Nov 17, 2021 | 19.02 | 19.12 | 18.54 | 18.59 | 9,500,595 | -0.60(-3.12%) |
Nov 16, 2021 | 19.04 | 19.21 | 18.91 | 19.18 | 5,795,589 | +0.15(+0.79%) |
Nov 15, 2021 | 19.35 | 19.43 | 19.00 | 19.03 | 7,309,888 | -0.32(-1.67%) |
Nov 12, 2021 | 19.05 | 19.42 | 18.92 | 19.36 | 8,707,738 | +0.35(+1.83%) |
Nov 11, 2021 | 18.97 | 19.01 | 18.88 | 19.01 | 4,639,863 | +0.12(+0.66%) |
Nov 10, 2021 | 18.89 | 18.88 | 4,840,709 | -0.01(-0.04%) | ||
Nov 09, 2021 | 18.93 | 18.94 | 18.70 | 18.89 | 5,166,978 | +0.00(+0.00%) |
Nov 08, 2021 | 18.88 | 19.00 | 18.81 | 18.89 | 5,876,265 | +0.14(+0.75%) |
Nov 05, 2021 | 18.73 | 18.80 | 18.58 | 18.75 | 6,109,471 | +0.15(+0.80%) |
Nov 04, 2021 | 18.60 | 18.63 | 18.31 | 18.60 | 8,475,451 | +0.12(+0.67%) |
Nov 03, 2021 | 18.35 | 18.58 | 18.28 | 18.48 | 9,840,129 | +0.05(+0.27%) |
Nov 02, 2021 | 18.88 | 18.94 | 18.35 | 18.43 | 16,104,159 | -0.51(-2.68%) |