Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.73 | 21.81 | 2,802,551 | -0.41(-1.84%) | ||
Jan 28, 2022 | 22.45 | 22.88 | 21.52 | 22.22 | 1,528,809 | -0.55(-2.39%) |
Jan 27, 2022 | 24.14 | 24.14 | 22.04 | 22.76 | 1,909,895 | -0.37(-1.60%) |
Jan 26, 2022 | 23.54 | 23.93 | 22.64 | 23.13 | 1,283,765 | +0.00(+0.00%) |
Jan 25, 2022 | 21.93 | 23.21 | 21.03 | 23.13 | 1,738,840 | +1.05(+4.76%) |
Jan 24, 2022 | 20.81 | 22.18 | 20.33 | 22.08 | 2,097,806 | +0.28(+1.29%) |
Jan 21, 2022 | 22.29 | 24.52 | 21.49 | 21.80 | 1,733,871 | -0.81(-3.57%) |
Jan 20, 2022 | 22.91 | 23.77 | 22.58 | 22.61 | 1,339,409 | -0.52(-2.23%) |
Jan 19, 2022 | 24.32 | 24.32 | 22.80 | 23.12 | 1,114,734 | -0.56(-2.38%) |
Jan 18, 2022 | 24.28 | 24.58 | 23.50 | 23.69 | 1,330,759 | -0.23(-0.98%) |
Jan 14, 2022 | 23.92 | 0 | +1.16(+5.09%) | |||
Jan 13, 2022 | 22.99 | 23.49 | 22.58 | 22.76 | 1,080,881 | -0.16(-0.68%) |
Jan 12, 2022 | 23.14 | 23.14 | 22.48 | 22.92 | 1,274,597 | +0.23(+1.03%) |
Jan 11, 2022 | 22.14 | 23.06 | 21.69 | 22.69 | 2,514,306 | +0.58(+2.64%) |
Jan 10, 2022 | 22.21 | 22.54 | 21.64 | 22.10 | 1,241,671 | -0.19(-0.83%) |
Jan 07, 2022 | 22.10 | 22.53 | 21.99 | 22.29 | 1,660,524 | +0.17(+0.75%) |
Jan 06, 2022 | 21.89 | 22.25 | 21.34 | 22.12 | 1,434,192 | +0.88(+4.12%) |
Jan 05, 2022 | 22.22 | 22.29 | 21.13 | 21.25 | 1,599,473 | -0.56(-2.59%) |
Jan 04, 2022 | 21.32 | 22.09 | 21.20 | 21.81 | 1,239,357 | +0.70(+3.32%) |
Jan 03, 2022 | 19.99 | 21.21 | 19.68 | 21.11 | 1,064,359 | +1.43(+7.27%) |
Dec 31, 2021 | 19.22 | 19.78 | 19.22 | 19.68 | 633,593 | +0.19(+1.00%) |
Dec 30, 2021 | 19.13 | 20.05 | 19.13 | 19.48 | 898,167 | -0.31(-1.57%) |
Dec 29, 2021 | 20.05 | 20.06 | 19.57 | 19.79 | 879,131 | -0.40(-1.98%) |
Dec 28, 2021 | 20.44 | 21.02 | 20.05 | 20.19 | 565,778 | -0.19(-0.95%) |
Dec 27, 2021 | 20.02 | 20.40 | 19.55 | 20.39 | 869,264 | +0.30(+1.50%) |
Dec 23, 2021 | 20.22 | 20.76 | 19.96 | 20.09 | 1,007,046 | -0.04(-0.19%) |
Dec 22, 2021 | 20.07 | 20.36 | 18.50 | 20.13 | 1,121,533 | -0.15(-0.72%) |
Dec 21, 2021 | 20.84 | 20.84 | 19.79 | 20.27 | 2,118,446 | +0.67(+3.43%) |
Dec 20, 2021 | 19.43 | 20.17 | 18.89 | 19.60 | 1,313,254 | -0.57(-2.85%) |
Dec 17, 2021 | 20.28 | 20.67 | 19.62 | 20.17 | 2,530,210 | -0.21(-1.05%) |
Dec 16, 2021 | 20.93 | 20.98 | 20.28 | 20.39 | 963,228 | +0.02(+0.10%) |
Dec 15, 2021 | 20.54 | 20.58 | 19.45 | 20.37 | 1,471,079 | -0.34(-1.65%) |
Dec 14, 2021 | 20.90 | 21.86 | 20.63 | 20.71 | 1,168,957 | -0.55(-2.61%) |
Dec 13, 2021 | 22.01 | 22.37 | 21.19 | 21.27 | 1,116,800 | -1.15(-5.13%) |
Dec 10, 2021 | 22.50 | 22.67 | 21.92 | 22.41 | 1,195,405 | +0.21(+0.96%) |
Dec 09, 2021 | 22.07 | 22.31 | 21.50 | 22.20 | 744,166 | -0.28(-1.26%) |
Dec 08, 2021 | 22.48 | 22.77 | 22.10 | 22.48 | 1,186,234 | +0.24(+1.09%) |
Dec 07, 2021 | 21.58 | 22.44 | 21.46 | 22.24 | 1,754,956 | +1.03(+4.87%) |
Dec 06, 2021 | 20.57 | 21.43 | 20.14 | 21.21 | 1,273,838 | +1.06(+5.27%) |
Dec 03, 2021 | 20.60 | 21.08 | 19.93 | 20.15 | 1,251,475 | -0.25(-1.24%) |
Dec 02, 2021 | 19.34 | 20.40 | 18.82 | 20.40 | 1,616,573 | +1.10(+5.70%) |
Dec 01, 2021 | 20.58 | 20.62 | 19.29 | 19.30 | 1,328,248 | -0.57(-2.89%) |
Nov 30, 2021 | 19.71 | 20.18 | 19.37 | 19.87 | 1,765,794 | -0.47(-2.30%) |
Nov 29, 2021 | 20.58 | 20.93 | 19.99 | 20.34 | 1,754,591 | +0.60(+3.03%) |
Nov 26, 2021 | 19.85 | 19.94 | 19.17 | 19.74 | 1,523,874 | -1.79(-8.30%) |
Nov 24, 2021 | 21.40 | 21.97 | 21.08 | 21.53 | 569,591 | -0.12(-0.54%) |
Nov 23, 2021 | 21.56 | 22.01 | 21.14 | 21.64 | 1,747,210 | +0.50(+2.35%) |
Nov 22, 2021 | 21.19 | 21.90 | 21.07 | 21.15 | 1,714,055 | -0.11(-0.50%) |
Nov 19, 2021 | 21.88 | 22.10 | 20.47 | 21.26 | 2,630,728 | -1.32(-5.86%) |
Nov 18, 2021 | 23.12 | 22.66 | 22.45 | 22.58 | 1,190,037 | -0.47(-2.03%) |
Nov 17, 2021 | 23.20 | 23.80 | 22.72 | 23.05 | 1,368,203 | -0.60(-2.55%) |
Nov 16, 2021 | 23.80 | 24.10 | 23.40 | 23.65 | 2,161,676 | -0.01(-0.04%) |
Nov 15, 2021 | 23.92 | 24.03 | 23.45 | 23.66 | 1,440,391 | -0.32(-1.34%) |
Nov 12, 2021 | 24.63 | 24.90 | 23.90 | 23.98 | 1,422,261 | -0.94(-3.79%) |
Nov 11, 2021 | 25.26 | 25.42 | 24.75 | 24.93 | 957,009 | -0.24(-0.97%) |
Nov 10, 2021 | 26.39 | 25.17 | 851,419 | -1.39(-5.24%) | ||
Nov 09, 2021 | 26.61 | 26.70 | 25.74 | 26.56 | 797,367 | +0.12(+0.44%) |
Nov 08, 2021 | 26.20 | 27.23 | 26.14 | 26.45 | 735,382 | +0.29(+1.12%) |
Nov 05, 2021 | 26.45 | 26.93 | 26.12 | 26.15 | 1,023,535 | +0.28(+1.09%) |
Nov 04, 2021 | 26.82 | 27.34 | 25.42 | 25.87 | 994,288 | -0.41(-1.56%) |
Nov 03, 2021 | 25.78 | 26.95 | 25.78 | 26.28 | 1,160,664 | -0.02(-0.07%) |
Nov 02, 2021 | 25.90 | 26.48 | 25.67 | 26.30 | 845,027 | +0.02(+0.07%) |