Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.91 | 19.91 | 19.87 | 6,401,518 | +0.82(+4.33%) | |
Jan 28, 2022 | 18.83 | 19.03 | 18.43 | 19.05 | 6,826,210 | +0.12(+0.65%) |
Jan 27, 2022 | 18.91 | 19.36 | 18.65 | 18.92 | 6,714,057 | +0.26(+1.41%) |
Jan 26, 2022 | 18.83 | 19.31 | 18.43 | 18.66 | 6,774,304 | -0.05(-0.28%) |
Jan 25, 2022 | 18.42 | 18.96 | 17.76 | 18.71 | 7,853,015 | -0.20(-1.07%) |
Jan 24, 2022 | 18.68 | 18.95 | 17.89 | 18.91 | 8,734,993 | -0.32(-1.69%) |
Jan 21, 2022 | 19.64 | 19.71 | 19.14 | 19.24 | 6,146,021 | -0.61(-3.09%) |
Jan 20, 2022 | 20.41 | 20.70 | 19.82 | 19.85 | 5,223,393 | -0.53(-2.62%) |
Jan 19, 2022 | 21.30 | 21.43 | 20.38 | 20.39 | 4,362,567 | -0.70(-3.33%) |
Jan 18, 2022 | 21.65 | 21.70 | 20.87 | 21.09 | 3,818,129 | -0.74(-3.37%) |
Jan 14, 2022 | 21.83 | 0 | +0.11(+0.48%) | |||
Jan 13, 2022 | 21.80 | 22.13 | 21.61 | 21.72 | 4,633,268 | +0.05(+0.24%) |
Jan 12, 2022 | 21.91 | 22.21 | 21.59 | 21.67 | 4,366,830 | -0.10(-0.44%) |
Jan 11, 2022 | 21.30 | 21.80 | 21.21 | 21.77 | 3,607,619 | +0.58(+2.73%) |
Jan 10, 2022 | 21.62 | 21.70 | 20.80 | 21.19 | 5,290,506 | -0.33(-1.55%) |
Jan 07, 2022 | 21.46 | 21.77 | 21.25 | 21.52 | 5,601,499 | +0.35(+1.66%) |
Jan 06, 2022 | 21.24 | 21.36 | 20.84 | 21.17 | 3,647,248 | +0.39(+1.90%) |
Jan 05, 2022 | 21.43 | 21.77 | 20.74 | 20.77 | 4,641,040 | -0.54(-2.55%) |
Jan 04, 2022 | 20.79 | 21.50 | 20.69 | 21.32 | 5,107,786 | +0.89(+4.38%) |
Jan 03, 2022 | 20.39 | 20.70 | 20.28 | 20.42 | 5,305,131 | +0.24(+1.17%) |
Dec 31, 2021 | 20.34 | 20.44 | 20.14 | 20.19 | 2,486,366 | -0.17(-0.82%) |
Dec 30, 2021 | 20.48 | 20.68 | 20.34 | 20.35 | 1,648,092 | -0.13(-0.64%) |
Dec 29, 2021 | 20.61 | 20.72 | 20.44 | 20.48 | 2,230,983 | -0.15(-0.72%) |
Dec 28, 2021 | 20.57 | 20.87 | 20.56 | 20.63 | 3,108,298 | -0.02(-0.08%) |
Dec 27, 2021 | 20.45 | 20.67 | 20.37 | 20.65 | 2,750,098 | +0.18(+0.90%) |
Dec 23, 2021 | 20.20 | 20.56 | 20.11 | 20.47 | 3,249,175 | +0.47(+2.37%) |
Dec 22, 2021 | 19.94 | 20.19 | 19.84 | 19.99 | 5,144,006 | +0.05(+0.26%) |
Dec 21, 2021 | 19.44 | 20.02 | 19.42 | 19.94 | 4,058,552 | +0.86(+4.50%) |
Dec 20, 2021 | 19.25 | 19.25 | 18.70 | 19.08 | 6,619,267 | -0.75(-3.76%) |
Dec 17, 2021 | 20.14 | 20.18 | 19.54 | 19.83 | 7,901,527 | -0.09(-0.44%) |
Dec 16, 2021 | 20.41 | 20.55 | 19.74 | 19.91 | 5,492,376 | -0.17(-0.83%) |
Dec 15, 2021 | 19.96 | 20.12 | 19.57 | 20.08 | 3,905,018 | +0.17(+0.84%) |
Dec 14, 2021 | 19.93 | 20.23 | 19.66 | 19.91 | 3,801,681 | -0.10(-0.48%) |
Dec 13, 2021 | 20.27 | 20.27 | 19.79 | 20.01 | 7,592,144 | -0.28(-1.38%) |
Dec 10, 2021 | 20.60 | 20.80 | 20.09 | 20.29 | 2,892,877 | -0.06(-0.30%) |
Dec 09, 2021 | 20.59 | 20.71 | 20.34 | 20.35 | 3,628,332 | -0.35(-1.69%) |
Dec 08, 2021 | 20.47 | 20.90 | 20.41 | 20.70 | 4,750,074 | +0.19(+0.94%) |
Dec 07, 2021 | 20.21 | 20.65 | 20.18 | 20.51 | 3,386,702 | +0.54(+2.72%) |
Dec 06, 2021 | 20.04 | 20.26 | 19.70 | 19.97 | 3,766,369 | +0.30(+1.52%) |
Dec 03, 2021 | 19.98 | 20.15 | 19.45 | 19.67 | 4,805,334 | -0.28(-1.41%) |
Dec 02, 2021 | 19.41 | 20.12 | 19.32 | 19.95 | 3,995,508 | +0.68(+3.55%) |
Dec 01, 2021 | 20.14 | 20.44 | 19.27 | 19.27 | 4,555,038 | -0.32(-1.61%) |
Nov 30, 2021 | 20.10 | 20.16 | 19.48 | 19.58 | 10,641,820 | -0.80(-3.92%) |
Nov 29, 2021 | 20.55 | 20.68 | 19.95 | 20.38 | 4,552,543 | +0.10(+0.48%) |
Nov 26, 2021 | 20.42 | 20.43 | 19.85 | 20.28 | 3,336,556 | -1.12(-5.24%) |
Nov 24, 2021 | 21.35 | 21.58 | 21.16 | 21.41 | 3,510,107 | -0.04(-0.20%) |
Nov 23, 2021 | 21.43 | 21.55 | 21.05 | 21.45 | 3,143,192 | +0.12(+0.58%) |
Nov 22, 2021 | 21.38 | 21.65 | 21.17 | 21.33 | 5,365,980 | +0.15(+0.70%) |
Nov 19, 2021 | 21.16 | 21.31 | 20.98 | 21.18 | 3,918,507 | -0.34(-1.59%) |
Nov 18, 2021 | 21.97 | 21.64 | 21.51 | 21.52 | 2,507,632 | -0.35(-1.60%) |
Nov 17, 2021 | 22.44 | 22.47 | 21.70 | 21.87 | 3,825,383 | -0.66(-2.92%) |
Nov 16, 2021 | 22.84 | 22.94 | 22.49 | 22.53 | 2,928,256 | -0.37(-1.61%) |
Nov 15, 2021 | 23.06 | 23.21 | 22.88 | 22.90 | 2,404,505 | -0.04(-0.19%) |
Nov 12, 2021 | 22.69 | 23.03 | 22.59 | 22.94 | 2,573,283 | +0.31(+1.36%) |
Nov 11, 2021 | 22.41 | 22.71 | 22.31 | 22.63 | 1,890,937 | +0.25(+1.10%) |
Nov 10, 2021 | 22.64 | 22.39 | 2,607,747 | -0.27(-1.20%) | ||
Nov 09, 2021 | 22.66 | 22.96 | 22.46 | 22.66 | 2,120,636 | -0.22(-0.95%) |
Nov 08, 2021 | 22.89 | 23.04 | 22.67 | 22.88 | 4,160,469 | +0.24(+1.08%) |
Nov 05, 2021 | 22.90 | 23.16 | 22.53 | 22.63 | 3,908,852 | +0.04(+0.19%) |
Nov 04, 2021 | 22.99 | 23.03 | 22.33 | 22.59 | 2,877,029 | -0.47(-2.04%) |
Nov 03, 2021 | 22.76 | 23.22 | 22.71 | 23.06 | 3,169,711 | +0.16(+0.68%) |
Nov 02, 2021 | 23.20 | 23.37 | 22.67 | 22.90 | 4,654,452 | -0.21(-0.90%) |