Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.75 | 20.66 | 20.80 | 19,705,512 | +0.09(+0.43%) | |
Jan 28, 2022 | 20.78 | 20.90 | 20.48 | 20.71 | 29,449,414 | -0.41(-1.94%) |
Jan 27, 2022 | 21.07 | 21.30 | 20.87 | 21.12 | 45,540,792 | -0.60(-2.76%) |
Jan 26, 2022 | 21.88 | 22.12 | 21.66 | 21.72 | 42,060,948 | -0.30(-1.36%) |
Jan 25, 2022 | 21.83 | 22.16 | 21.81 | 22.02 | 30,565,780 | -0.09(-0.41%) |
Jan 24, 2022 | 22.02 | 22.15 | 21.78 | 22.11 | 37,822,496 | -0.27(-1.21%) |
Jan 21, 2022 | 22.69 | 22.71 | 22.34 | 22.38 | 40,713,832 | -0.24(-1.06%) |
Jan 20, 2022 | 22.66 | 22.84 | 22.56 | 22.62 | 44,890,324 | +0.25(+1.12%) |
Jan 19, 2022 | 22.01 | 22.39 | 21.95 | 22.37 | 43,637,056 | +0.68(+3.14%) |
Jan 18, 2022 | 21.63 | 21.85 | 21.52 | 21.69 | 33,207,336 | +0.49(+2.31%) |
Jan 14, 2022 | 21.20 | 0 | -0.13(-0.61%) | |||
Jan 13, 2022 | 21.45 | 21.48 | 21.26 | 21.33 | 25,375,700 | -0.12(-0.56%) |
Jan 12, 2022 | 21.18 | 21.48 | 21.17 | 21.45 | 23,386,000 | +0.40(+1.90%) |
Jan 11, 2022 | 20.84 | 21.09 | 20.77 | 21.05 | 23,682,704 | +0.29(+1.40%) |
Jan 10, 2022 | 20.60 | 20.82 | 20.57 | 20.76 | 17,007,576 | +0.14(+0.68%) |
Jan 07, 2022 | 20.52 | 20.75 | 20.37 | 20.62 | 23,522,188 | +0.11(+0.54%) |
Jan 06, 2022 | 20.38 | 20.63 | 20.35 | 20.51 | 27,142,890 | -0.49(-2.33%) |
Jan 05, 2022 | 21.39 | 21.50 | 21.00 | 21.00 | 22,537,210 | -0.32(-1.50%) |
Jan 04, 2022 | 21.23 | 21.37 | 21.19 | 21.32 | 12,942,820 | +0.14(+0.66%) |
Jan 03, 2022 | 21.04 | 21.25 | 20.96 | 21.18 | 18,027,128 | -0.33(-1.53%) |
Dec 31, 2021 | 21.50 | 21.59 | 21.37 | 21.51 | 15,618,529 | +0.17(+0.80%) |
Dec 30, 2021 | 21.21 | 21.37 | 21.20 | 21.34 | 11,641,655 | +0.23(+1.09%) |
Dec 29, 2021 | 20.90 | 21.15 | 20.89 | 21.11 | 11,748,390 | -0.16(-0.75%) |
Dec 28, 2021 | 21.41 | 21.51 | 21.25 | 21.27 | 14,830,880 | -0.06(-0.28%) |
Dec 27, 2021 | 21.19 | 21.38 | 21.16 | 21.33 | 15,165,536 | +0.17(+0.80%) |
Dec 23, 2021 | 21.10 | 21.21 | 20.95 | 21.16 | 12,824,461 | +0.06(+0.28%) |
Dec 22, 2021 | 20.98 | 21.12 | 20.86 | 21.10 | 16,886,328 | +0.33(+1.59%) |
Dec 21, 2021 | 20.88 | 20.93 | 20.74 | 20.77 | 11,224,371 | +0.20(+0.97%) |
Dec 20, 2021 | 20.60 | 20.66 | 20.52 | 20.57 | 12,457,846 | -0.11(-0.53%) |
Dec 17, 2021 | 20.85 | 20.91 | 20.68 | 20.68 | 20,052,708 | -0.11(-0.53%) |
Dec 16, 2021 | 20.61 | 20.84 | 20.60 | 20.79 | 26,341,600 | +0.38(+1.86%) |
Dec 15, 2021 | 20.17 | 20.46 | 19.80 | 20.41 | 44,601,144 | +0.10(+0.49%) |
Dec 14, 2021 | 20.13 | 20.35 | 20.09 | 20.31 | 19,882,092 | -0.30(-1.46%) |
Dec 13, 2021 | 20.65 | 20.74 | 20.59 | 20.61 | 16,405,826 | +0.11(+0.54%) |
Dec 10, 2021 | 20.52 | 20.54 | 20.40 | 20.50 | 17,760,792 | +0.20(+0.99%) |
Dec 09, 2021 | 20.46 | 20.49 | 20.27 | 20.30 | 23,722,990 | -0.46(-2.22%) |
Dec 08, 2021 | 20.70 | 20.80 | 20.63 | 20.76 | 14,058,417 | -0.05(-0.24%) |
Dec 07, 2021 | 20.68 | 20.91 | 20.67 | 20.81 | 18,750,420 | +0.10(+0.48%) |
Dec 06, 2021 | 20.54 | 20.76 | 20.46 | 20.71 | 18,182,334 | -0.14(-0.67%) |
Dec 03, 2021 | 20.71 | 20.87 | 20.38 | 20.85 | 22,835,080 | +0.16(+0.77%) |
Dec 02, 2021 | 20.74 | 20.76 | 20.49 | 20.69 | 25,754,262 | +0.12(+0.58%) |
Dec 01, 2021 | 20.98 | 21.07 | 20.52 | 20.57 | 41,829,568 | -0.49(-2.33%) |
Nov 30, 2021 | 21.20 | 21.57 | 20.99 | 21.06 | 29,609,468 | -0.10(-0.47%) |
Nov 29, 2021 | 21.31 | 21.37 | 21.05 | 21.16 | 22,100,490 | -0.21(-0.98%) |
Nov 26, 2021 | 21.79 | 21.79 | 21.20 | 21.37 | 23,137,152 | -0.42(-1.93%) |
Nov 24, 2021 | 21.73 | 21.83 | 21.67 | 21.79 | 20,225,376 | -0.13(-0.59%) |
Nov 23, 2021 | 21.71 | 21.93 | 21.53 | 21.92 | 32,552,228 | -0.42(-1.88%) |
Nov 22, 2021 | 22.67 | 22.77 | 22.30 | 22.34 | 26,691,876 | -0.41(-1.80%) |
Nov 19, 2021 | 23.00 | 23.12 | 22.72 | 22.75 | 23,754,336 | -0.21(-0.91%) |
Nov 18, 2021 | 23.02 | 23.11 | 22.95 | 22.96 | 12,850,337 | -0.21(-0.91%) |
Nov 17, 2021 | 23.22 | 23.32 | 23.09 | 23.17 | 15,588,685 | +0.21(+0.91%) |
Nov 16, 2021 | 23.15 | 23.29 | 22.91 | 22.96 | 21,635,656 | -0.28(-1.20%) |
Nov 15, 2021 | 23.19 | 23.31 | 23.05 | 23.24 | 20,046,604 | -0.18(-0.77%) |
Nov 12, 2021 | 23.18 | 23.50 | 23.13 | 23.42 | 24,555,822 | +0.07(+0.30%) |
Nov 11, 2021 | 23.22 | 23.38 | 23.16 | 23.35 | 23,218,742 | +0.13(+0.56%) |
Nov 10, 2021 | 23.15 | 23.22 | 46,147,992 | +0.69(+3.06%) | ||
Nov 09, 2021 | 22.52 | 22.63 | 22.23 | 22.53 | 18,950,436 | -0.12(-0.53%) |
Nov 08, 2021 | 22.54 | 22.69 | 22.45 | 22.65 | 16,444,147 | +0.30(+1.34%) |
Nov 05, 2021 | 22.25 | 22.36 | 22.03 | 22.35 | 22,311,032 | +0.35(+1.59%) |
Nov 04, 2021 | 22.10 | 22.25 | 21.98 | 22.00 | 27,811,562 | +0.19(+0.87%) |
Nov 03, 2021 | 21.41 | 21.84 | 21.31 | 21.81 | 37,170,376 | +0.01(+0.05%) |
Nov 02, 2021 | 21.93 | 21.95 | 21.64 | 21.80 | 24,909,354 | -0.43(-1.93%) |