Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.78 | 19.35 | 19.33 | 1,937,602 | +0.65(+3.46%) | |
Jan 28, 2022 | 17.94 | 18.68 | 17.83 | 18.68 | 2,011,451 | +0.69(+3.85%) |
Jan 27, 2022 | 18.82 | 19.13 | 17.94 | 17.99 | 2,337,690 | -0.69(-3.71%) |
Jan 26, 2022 | 19.93 | 20.11 | 18.63 | 18.68 | 2,889,015 | -0.79(-4.04%) |
Jan 25, 2022 | 19.13 | 19.58 | 18.66 | 19.47 | 3,470,846 | +0.04(+0.19%) |
Jan 24, 2022 | 18.33 | 19.58 | 17.50 | 19.43 | 4,573,167 | +0.02(+0.10%) |
Jan 21, 2022 | 20.43 | 20.44 | 19.35 | 19.41 | 6,031,347 | -1.29(-6.24%) |
Jan 20, 2022 | 21.13 | 21.76 | 20.68 | 20.70 | 1,852,214 | -0.40(-1.91%) |
Jan 19, 2022 | 20.98 | 21.47 | 20.75 | 21.11 | 2,222,780 | +0.50(+2.41%) |
Jan 18, 2022 | 21.28 | 21.32 | 20.55 | 20.61 | 2,489,543 | -0.95(-4.38%) |
Jan 14, 2022 | 21.56 | 0 | -0.15(-0.69%) | |||
Jan 13, 2022 | 22.92 | 22.94 | 21.63 | 21.71 | 1,970,456 | -0.92(-4.05%) |
Jan 12, 2022 | 22.80 | 23.42 | 22.47 | 22.62 | 2,153,577 | +0.09(+0.42%) |
Jan 11, 2022 | 22.50 | 22.65 | 21.76 | 22.53 | 1,145,501 | +0.28(+1.26%) |
Jan 10, 2022 | 22.64 | 22.66 | 21.75 | 22.25 | 1,667,112 | -0.40(-1.78%) |
Jan 07, 2022 | 22.07 | 22.70 | 21.68 | 22.65 | 2,097,422 | +0.77(+3.51%) |
Jan 06, 2022 | 23.65 | 23.68 | 21.77 | 21.88 | 4,126,756 | -1.27(-5.49%) |
Jan 05, 2022 | 23.55 | 24.67 | 22.96 | 23.16 | 8,479,011 | +0.14(+0.61%) |
Jan 04, 2022 | 23.06 | 23.18 | 22.45 | 23.02 | 1,817,284 | +0.40(+1.78%) |
Jan 03, 2022 | 22.17 | 22.99 | 22.05 | 22.61 | 1,865,340 | +1.26(+5.92%) |
Dec 31, 2021 | 21.08 | 21.46 | 21.08 | 21.35 | 831,825 | +0.34(+1.60%) |
Dec 30, 2021 | 21.47 | 21.64 | 20.98 | 21.01 | 1,984,352 | -0.35(-1.63%) |
Dec 29, 2021 | 21.48 | 21.82 | 21.16 | 21.36 | 1,170,383 | -0.30(-1.39%) |
Dec 28, 2021 | 22.69 | 22.70 | 21.52 | 21.66 | 1,890,842 | -0.89(-3.96%) |
Dec 27, 2021 | 21.84 | 22.60 | 21.62 | 22.55 | 1,809,308 | +0.87(+4.00%) |
Dec 23, 2021 | 21.50 | 21.91 | 21.37 | 21.69 | 1,096,103 | +0.34(+1.58%) |
Dec 22, 2021 | 21.65 | 21.65 | 21.09 | 21.35 | 1,275,438 | -0.25(-1.15%) |
Dec 21, 2021 | 20.79 | 21.67 | 20.70 | 21.60 | 1,171,391 | +1.25(+6.13%) |
Dec 20, 2021 | 20.22 | 20.38 | 19.72 | 20.35 | 1,610,630 | -0.41(-1.96%) |
Dec 17, 2021 | 20.70 | 21.19 | 20.41 | 20.76 | 1,444,883 | -0.35(-1.64%) |
Dec 16, 2021 | 22.12 | 22.16 | 20.94 | 21.10 | 1,285,914 | -0.40(-1.85%) |
Dec 15, 2021 | 20.10 | 21.54 | 19.85 | 21.50 | 2,980,882 | +1.13(+5.56%) |
Dec 14, 2021 | 20.10 | 20.70 | 20.07 | 20.37 | 1,623,563 | -0.37(-1.79%) |
Dec 13, 2021 | 21.40 | 21.56 | 20.61 | 20.74 | 1,315,489 | -0.65(-3.06%) |
Dec 10, 2021 | 21.97 | 22.09 | 21.19 | 21.40 | 1,542,416 | -0.47(-2.14%) |
Dec 09, 2021 | 22.71 | 22.86 | 21.76 | 21.86 | 1,288,286 | -0.68(-3.02%) |
Dec 08, 2021 | 22.63 | 22.87 | 22.23 | 22.55 | 1,518,331 | -0.08(-0.35%) |
Dec 07, 2021 | 22.02 | 22.68 | 21.78 | 22.63 | 2,362,025 | +1.57(+7.48%) |
Dec 06, 2021 | 20.84 | 21.44 | 20.15 | 21.05 | 1,815,100 | -0.18(-0.83%) |
Dec 03, 2021 | 22.26 | 22.55 | 20.90 | 21.23 | 2,275,583 | -0.98(-4.42%) |
Dec 02, 2021 | 21.79 | 22.44 | 21.56 | 22.21 | 2,329,008 | +0.66(+3.08%) |
Dec 01, 2021 | 22.73 | 22.88 | 21.50 | 21.55 | 3,430,794 | -0.61(-2.76%) |
Nov 30, 2021 | 22.89 | 23.25 | 21.47 | 22.16 | 3,745,147 | -1.20(-5.15%) |
Nov 29, 2021 | 23.32 | 23.55 | 22.96 | 23.36 | 1,614,155 | +0.44(+1.93%) |
Nov 26, 2021 | 22.89 | 23.01 | 22.09 | 22.92 | 2,060,516 | -1.19(-4.92%) |
Nov 24, 2021 | 24.17 | 24.34 | 23.74 | 24.10 | 1,045,694 | -0.10(-0.40%) |
Nov 23, 2021 | 23.85 | 24.77 | 23.53 | 24.20 | 2,269,055 | +1.09(+4.71%) |
Nov 22, 2021 | 24.16 | 24.20 | 23.05 | 23.11 | 2,900,109 | -0.99(-4.11%) |
Nov 19, 2021 | 25.01 | 25.02 | 23.98 | 24.10 | 2,072,338 | -1.17(-4.62%) |
Nov 18, 2021 | 25.13 | 25.27 | 24.56 | 25.27 | 1,828,152 | +0.33(+1.31%) |
Nov 17, 2021 | 25.09 | 25.69 | 24.78 | 24.94 | 1,685,114 | -0.19(-0.74%) |
Nov 16, 2021 | 26.21 | 26.21 | 24.95 | 25.13 | 2,850,399 | -0.97(-3.73%) |
Nov 15, 2021 | 27.30 | 27.30 | 25.96 | 26.10 | 1,910,193 | -0.57(-2.12%) |
Nov 12, 2021 | 27.16 | 27.36 | 26.43 | 26.67 | 1,393,147 | -0.05(-0.20%) |
Nov 11, 2021 | 26.35 | 27.19 | 25.87 | 26.72 | 2,735,704 | +0.91(+3.53%) |
Nov 10, 2021 | 26.99 | 25.81 | 3,340,621 | -1.51(-5.54%) | ||
Nov 09, 2021 | 27.79 | 27.96 | 26.28 | 27.32 | 3,134,929 | +0.04(+0.16%) |
Nov 08, 2021 | 26.11 | 27.51 | 26.06 | 27.28 | 4,014,877 | +1.57(+6.09%) |
Nov 05, 2021 | 26.28 | 26.37 | 25.42 | 25.71 | 2,260,965 | -0.45(-1.72%) |
Nov 04, 2021 | 26.63 | 26.77 | 25.67 | 26.16 | 2,619,605 | +0.04(+0.14%) |
Nov 03, 2021 | 24.55 | 26.19 | 24.51 | 26.13 | 4,617,928 | +1.73(+7.07%) |
Nov 02, 2021 | 24.30 | 24.50 | 23.90 | 24.40 | 2,029,666 | -0.08(-0.33%) |