Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.69 | 21.07 | 20.57 | 1,509,567 | -0.09(-0.41%) | |
Jan 28, 2022 | 20.75 | 20.94 | 19.87 | 20.65 | 1,440,935 | -0.08(-0.37%) |
Jan 27, 2022 | 21.18 | 21.55 | 20.19 | 20.73 | 1,028,887 | +0.11(+0.55%) |
Jan 26, 2022 | 21.16 | 21.61 | 20.47 | 20.61 | 1,845,690 | -0.03(-0.14%) |
Jan 25, 2022 | 19.42 | 20.83 | 18.86 | 20.64 | 1,475,539 | +1.08(+5.54%) |
Jan 24, 2022 | 18.31 | 19.69 | 18.07 | 19.56 | 1,816,159 | +0.68(+3.63%) |
Jan 21, 2022 | 19.26 | 19.52 | 18.69 | 18.87 | 1,585,523 | -0.60(-3.08%) |
Jan 20, 2022 | 19.99 | 20.60 | 19.42 | 19.47 | 1,273,725 | -0.92(-4.52%) |
Jan 19, 2022 | 20.56 | 20.73 | 19.75 | 20.40 | 1,504,576 | +0.10(+0.47%) |
Jan 18, 2022 | 21.40 | 21.72 | 20.21 | 20.30 | 2,491,013 | -0.84(-3.96%) |
Jan 14, 2022 | 21.14 | 0 | +1.11(+5.56%) | |||
Jan 13, 2022 | 19.92 | 20.42 | 19.75 | 20.02 | 1,522,664 | -0.06(-0.28%) |
Jan 12, 2022 | 20.21 | 20.44 | 19.83 | 20.08 | 1,079,135 | +0.11(+0.57%) |
Jan 11, 2022 | 19.04 | 20.20 | 18.66 | 19.97 | 1,762,068 | +1.23(+6.55%) |
Jan 10, 2022 | 18.68 | 18.91 | 18.31 | 18.74 | 1,220,984 | -0.17(-0.91%) |
Jan 07, 2022 | 19.34 | 19.40 | 18.86 | 18.91 | 1,157,280 | -0.29(-1.53%) |
Jan 06, 2022 | 19.79 | 20.22 | 19.09 | 19.21 | 2,032,413 | +0.25(+1.30%) |
Jan 05, 2022 | 19.52 | 20.06 | 18.92 | 18.96 | 1,493,134 | -1.06(-5.32%) |
Jan 04, 2022 | 18.85 | 20.14 | 18.85 | 20.02 | 1,208,376 | +1.19(+6.31%) |
Jan 03, 2022 | 18.10 | 18.85 | 17.89 | 18.84 | 1,074,682 | +0.89(+4.98%) |
Dec 31, 2021 | 17.73 | 18.06 | 17.73 | 17.94 | 626,735 | -0.07(-0.37%) |
Dec 30, 2021 | 18.62 | 18.73 | 17.95 | 18.01 | 688,980 | -0.44(-2.37%) |
Dec 29, 2021 | 18.27 | 18.57 | 18.08 | 18.45 | 781,711 | +0.06(+0.31%) |
Dec 28, 2021 | 18.71 | 18.98 | 18.23 | 18.39 | 642,261 | -0.30(-1.63%) |
Dec 27, 2021 | 17.71 | 18.70 | 17.40 | 18.69 | 918,821 | +0.88(+4.97%) |
Dec 23, 2021 | 17.96 | 18.05 | 17.76 | 17.81 | 660,475 | -0.12(-0.69%) |
Dec 22, 2021 | 17.60 | 18.19 | 17.31 | 17.93 | 1,026,448 | +0.19(+1.07%) |
Dec 21, 2021 | 17.30 | 17.75 | 17.21 | 17.74 | 1,727,649 | +0.75(+4.42%) |
Dec 20, 2021 | 16.91 | 17.17 | 16.38 | 16.99 | 2,289,149 | -0.61(-3.46%) |
Dec 17, 2021 | 17.55 | 17.78 | 17.04 | 17.60 | 4,568,207 | -0.27(-1.49%) |
Dec 16, 2021 | 18.34 | 18.76 | 17.81 | 17.87 | 2,361,783 | -0.29(-1.62%) |
Dec 15, 2021 | 18.16 | 18.36 | 16.96 | 18.16 | 2,951,812 | -0.09(-0.47%) |
Dec 14, 2021 | 18.32 | 18.71 | 18.11 | 18.25 | 2,162,951 | -0.44(-2.34%) |
Dec 13, 2021 | 19.25 | 19.34 | 18.46 | 18.68 | 1,690,527 | -0.75(-3.86%) |
Dec 10, 2021 | 19.64 | 19.75 | 18.89 | 19.43 | 2,423,228 | +0.11(+0.59%) |
Dec 09, 2021 | 19.65 | 19.91 | 19.30 | 19.32 | 2,035,647 | -0.67(-3.33%) |
Dec 08, 2021 | 20.01 | 20.21 | 19.61 | 19.99 | 2,046,571 | +0.33(+1.69%) |
Dec 07, 2021 | 18.08 | 20.35 | 18.06 | 19.65 | 4,353,894 | +1.04(+5.57%) |
Dec 06, 2021 | 17.89 | 18.89 | 17.45 | 18.62 | 2,414,624 | +1.17(+6.70%) |
Dec 03, 2021 | 18.07 | 18.24 | 17.19 | 17.45 | 1,536,564 | -0.22(-1.24%) |
Dec 02, 2021 | 17.14 | 17.87 | 16.73 | 17.67 | 1,959,409 | +0.42(+2.43%) |
Dec 01, 2021 | 18.64 | 18.69 | 17.23 | 17.25 | 1,885,671 | -0.79(-4.38%) |
Nov 30, 2021 | 17.86 | 18.38 | 17.68 | 18.04 | 2,587,202 | -0.36(-1.96%) |
Nov 29, 2021 | 18.58 | 18.89 | 18.06 | 18.40 | 1,265,072 | +0.50(+2.82%) |
Nov 26, 2021 | 17.88 | 18.13 | 17.48 | 17.89 | 1,771,595 | -1.29(-6.74%) |
Nov 24, 2021 | 18.59 | 19.29 | 18.59 | 19.19 | 925,871 | +0.36(+1.92%) |
Nov 23, 2021 | 18.60 | 19.15 | 18.40 | 18.83 | 1,636,959 | +0.57(+3.13%) |
Nov 22, 2021 | 18.09 | 18.96 | 18.09 | 18.26 | 1,467,175 | +0.06(+0.31%) |
Nov 19, 2021 | 18.17 | 18.31 | 17.55 | 18.20 | 2,466,914 | -0.73(-3.87%) |
Nov 18, 2021 | 18.95 | 19.12 | 18.92 | 18.93 | 1,571,165 | +0.25(+1.32%) |
Nov 17, 2021 | 19.00 | 19.46 | 18.50 | 18.68 | 1,798,727 | -0.63(-3.25%) |
Nov 16, 2021 | 19.46 | 19.54 | 18.95 | 19.31 | 1,033,627 | -0.18(-0.93%) |
Nov 15, 2021 | 19.35 | 19.50 | 18.87 | 19.49 | 1,446,923 | +0.22(+1.13%) |
Nov 12, 2021 | 18.93 | 19.40 | 18.79 | 19.27 | 1,900,746 | +0.12(+0.65%) |
Nov 11, 2021 | 19.38 | 19.58 | 19.14 | 19.15 | 1,061,842 | +0.09(+0.45%) |
Nov 10, 2021 | 19.73 | 19.06 | 1,952,403 | -0.87(-4.39%) | ||
Nov 09, 2021 | 19.95 | 20.24 | 19.37 | 19.94 | 961,831 | -0.09(-0.43%) |
Nov 08, 2021 | 19.87 | 20.31 | 19.68 | 20.02 | 1,745,255 | +0.35(+1.79%) |
Nov 05, 2021 | 19.75 | 19.81 | 19.23 | 19.67 | 1,291,454 | +0.28(+1.42%) |
Nov 04, 2021 | 19.90 | 20.09 | 19.30 | 19.40 | 2,021,931 | +0.15(+0.79%) |
Nov 03, 2021 | 19.24 | 19.63 | 19.11 | 19.24 | 2,211,773 | -0.40(-2.03%) |
Nov 02, 2021 | 20.49 | 20.98 | 19.45 | 19.64 | 2,534,205 | -0.94(-4.57%) |