Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.88 | 20.11 | 4,027,155 | +0.50(+2.56%) | ||
Jan 28, 2022 | 19.77 | 19.97 | 19.24 | 19.61 | 4,020,576 | -0.36(-1.81%) |
Jan 27, 2022 | 20.59 | 20.92 | 19.92 | 19.97 | 3,793,938 | -0.95(-4.53%) |
Jan 26, 2022 | 21.43 | 21.99 | 20.78 | 20.92 | 3,386,787 | -0.82(-3.76%) |
Jan 25, 2022 | 21.05 | 21.84 | 20.95 | 21.73 | 2,555,813 | +0.38(+1.78%) |
Jan 24, 2022 | 21.39 | 21.54 | 20.55 | 21.35 | 4,005,937 | -0.46(-2.13%) |
Jan 21, 2022 | 22.90 | 22.92 | 21.67 | 21.82 | 2,621,456 | -0.98(-4.31%) |
Jan 20, 2022 | 23.15 | 23.62 | 22.77 | 22.80 | 3,687,043 | -0.31(-1.33%) |
Jan 19, 2022 | 21.47 | 23.39 | 21.42 | 23.11 | 5,878,872 | +2.01(+9.55%) |
Jan 18, 2022 | 21.42 | 22.04 | 21.05 | 21.09 | 3,290,042 | -0.24(-1.13%) |
Jan 14, 2022 | 21.33 | 0 | -0.44(-2.00%) | |||
Jan 13, 2022 | 22.17 | 22.34 | 21.76 | 21.77 | 1,386,537 | -0.41(-1.84%) |
Jan 12, 2022 | 22.05 | 22.22 | 21.73 | 22.18 | 1,653,774 | +0.26(+1.19%) |
Jan 11, 2022 | 21.41 | 21.92 | 21.22 | 21.92 | 1,733,636 | +0.58(+2.74%) |
Jan 10, 2022 | 20.70 | 21.36 | 20.54 | 21.33 | 3,379,301 | +0.47(+2.27%) |
Jan 07, 2022 | 21.10 | 21.23 | 20.71 | 20.86 | 2,672,067 | -0.10(-0.49%) |
Jan 06, 2022 | 21.52 | 21.56 | 20.93 | 20.96 | 2,860,717 | -0.90(-4.12%) |
Jan 05, 2022 | 22.69 | 23.24 | 21.81 | 21.86 | 2,325,480 | -0.62(-2.77%) |
Jan 04, 2022 | 22.68 | 23.02 | 22.41 | 22.48 | 2,146,993 | -0.09(-0.41%) |
Jan 03, 2022 | 22.85 | 22.99 | 22.45 | 22.58 | 1,586,114 | -0.59(-2.56%) |
Dec 31, 2021 | 23.24 | 23.40 | 22.88 | 23.17 | 1,927,430 | -0.03(-0.12%) |
Dec 30, 2021 | 22.79 | 23.32 | 22.77 | 23.20 | 2,089,012 | +0.41(+1.79%) |
Dec 29, 2021 | 22.81 | 23.25 | 22.74 | 22.79 | 1,957,563 | -0.46(-1.99%) |
Dec 28, 2021 | 23.33 | 23.71 | 23.20 | 23.25 | 1,263,202 | -0.10(-0.44%) |
Dec 27, 2021 | 23.05 | 23.53 | 22.99 | 23.36 | 1,365,325 | +0.14(+0.60%) |
Dec 23, 2021 | 23.06 | 23.34 | 22.74 | 23.22 | 1,320,988 | +0.12(+0.52%) |
Dec 22, 2021 | 22.87 | 23.13 | 22.47 | 23.10 | 1,552,929 | +0.26(+1.14%) |
Dec 21, 2021 | 22.55 | 22.91 | 22.34 | 22.84 | 1,697,108 | +0.49(+2.20%) |
Dec 20, 2021 | 22.29 | 22.59 | 22.23 | 22.34 | 2,141,429 | -0.30(-1.31%) |
Dec 17, 2021 | 22.23 | 22.93 | 22.08 | 22.64 | 5,018,868 | +0.48(+2.18%) |
Dec 16, 2021 | 21.65 | 22.34 | 21.46 | 22.16 | 4,595,914 | +1.66(+8.10%) |
Dec 15, 2021 | 20.74 | 20.74 | 19.84 | 20.50 | 4,065,511 | -0.22(-1.07%) |
Dec 14, 2021 | 20.96 | 21.30 | 20.65 | 20.72 | 3,558,805 | -0.75(-3.50%) |
Dec 13, 2021 | 21.81 | 22.06 | 21.41 | 21.47 | 2,185,883 | -0.25(-1.17%) |
Dec 10, 2021 | 22.32 | 22.41 | 21.63 | 21.73 | 2,031,908 | -0.45(-2.03%) |
Dec 09, 2021 | 22.53 | 22.66 | 22.05 | 22.18 | 1,821,468 | -0.84(-3.63%) |
Dec 08, 2021 | 22.60 | 23.06 | 22.49 | 23.01 | 1,522,017 | +0.33(+1.47%) |
Dec 07, 2021 | 22.48 | 22.96 | 22.48 | 22.68 | 1,428,906 | +0.29(+1.28%) |
Dec 06, 2021 | 21.85 | 22.42 | 21.52 | 22.39 | 1,659,627 | +0.39(+1.77%) |
Dec 03, 2021 | 22.14 | 22.24 | 21.60 | 22.00 | 2,473,736 | -0.14(-0.63%) |
Dec 02, 2021 | 22.28 | 22.41 | 21.73 | 22.14 | 2,352,294 | -0.19(-0.83%) |
Dec 01, 2021 | 23.91 | 24.21 | 22.28 | 22.33 | 2,671,739 | -1.37(-5.79%) |
Nov 30, 2021 | 23.83 | 24.62 | 23.46 | 23.70 | 2,023,988 | -0.01(-0.04%) |
Nov 29, 2021 | 23.78 | 23.92 | 23.46 | 23.71 | 1,462,970 | -0.22(-0.93%) |
Nov 26, 2021 | 24.45 | 24.53 | 23.49 | 23.93 | 1,219,648 | -0.58(-2.35%) |
Nov 24, 2021 | 24.14 | 24.52 | 23.80 | 24.51 | 1,671,960 | +0.25(+1.02%) |
Nov 23, 2021 | 23.85 | 24.31 | 23.65 | 24.26 | 2,701,880 | +0.17(+0.70%) |
Nov 22, 2021 | 23.77 | 24.35 | 23.11 | 24.09 | 3,166,253 | -0.76(-3.06%) |
Nov 19, 2021 | 25.19 | 25.65 | 24.84 | 24.85 | 1,634,329 | -0.49(-1.94%) |
Nov 18, 2021 | 25.66 | 25.36 | 25.25 | 25.34 | 1,144,296 | -0.33(-1.30%) |
Nov 17, 2021 | 25.73 | 26.22 | 25.54 | 25.67 | 2,178,620 | +0.17(+0.65%) |
Nov 16, 2021 | 25.71 | 26.14 | 25.45 | 25.51 | 1,781,238 | -0.18(-0.72%) |
Nov 15, 2021 | 25.60 | 25.88 | 25.34 | 25.69 | 1,519,479 | +0.04(+0.14%) |
Nov 12, 2021 | 25.35 | 25.89 | 25.27 | 25.66 | 1,464,132 | +0.00(+0.00%) |
Nov 11, 2021 | 25.19 | 25.92 | 24.97 | 25.66 | 2,567,665 | +0.85(+3.43%) |
Nov 10, 2021 | 24.98 | 24.81 | 3,849,945 | +0.06(+0.22%) | ||
Nov 09, 2021 | 24.41 | 24.79 | 24.09 | 24.75 | 2,084,292 | +0.30(+1.21%) |
Nov 08, 2021 | 24.32 | 24.54 | 24.07 | 24.45 | 1,616,640 | +0.43(+1.77%) |
Nov 05, 2021 | 23.42 | 24.08 | 23.27 | 24.03 | 1,770,527 | +0.80(+3.46%) |
Nov 04, 2021 | 24.23 | 24.50 | 23.22 | 23.22 | 2,297,116 | -0.60(-2.52%) |
Nov 03, 2021 | 23.36 | 23.90 | 22.88 | 23.83 | 2,055,846 | +0.20(+0.86%) |
Nov 02, 2021 | 23.65 | 23.68 | 23.22 | 23.62 | 1,192,160 | -0.28(-1.16%) |