Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.19 | 22.48 | 22.33 | 2,726,528 | +0.12(+0.54%) | |
Jan 28, 2022 | 22.28 | 22.41 | 21.88 | 22.21 | 3,409,660 | -0.27(-1.18%) |
Jan 27, 2022 | 22.72 | 22.98 | 22.20 | 22.47 | 3,474,454 | +0.35(+1.57%) |
Jan 26, 2022 | 22.37 | 22.56 | 21.94 | 22.13 | 2,963,406 | +0.40(+1.86%) |
Jan 25, 2022 | 21.02 | 21.88 | 20.60 | 21.72 | 2,712,482 | +0.75(+3.58%) |
Jan 24, 2022 | 20.71 | 20.98 | 20.09 | 20.97 | 3,985,559 | -0.13(-0.61%) |
Jan 21, 2022 | 21.52 | 21.63 | 20.95 | 21.10 | 3,179,808 | -0.81(-3.68%) |
Jan 20, 2022 | 21.97 | 22.46 | 21.82 | 21.91 | 3,184,438 | -0.37(-1.64%) |
Jan 19, 2022 | 22.53 | 22.58 | 22.13 | 22.27 | 2,179,462 | -0.17(-0.78%) |
Jan 18, 2022 | 22.42 | 22.64 | 22.23 | 22.45 | 3,513,654 | +0.64(+2.94%) |
Jan 14, 2022 | 21.80 | 0 | +1.03(+4.94%) | |||
Jan 13, 2022 | 21.00 | 21.36 | 20.72 | 20.78 | 2,582,434 | -0.44(-2.07%) |
Jan 12, 2022 | 21.09 | 21.25 | 20.97 | 21.22 | 2,056,171 | +0.19(+0.92%) |
Jan 11, 2022 | 20.50 | 21.04 | 20.37 | 21.03 | 2,275,150 | +0.71(+3.52%) |
Jan 10, 2022 | 20.28 | 20.45 | 20.17 | 20.31 | 2,407,052 | -0.22(-1.07%) |
Jan 07, 2022 | 20.24 | 20.60 | 20.14 | 20.53 | 2,557,997 | +0.13(+0.63%) |
Jan 06, 2022 | 20.47 | 20.63 | 20.14 | 20.40 | 2,709,344 | +0.36(+1.78%) |
Jan 05, 2022 | 20.40 | 20.61 | 20.02 | 20.05 | 2,539,731 | -0.13(-0.64%) |
Jan 04, 2022 | 19.99 | 20.44 | 19.99 | 20.17 | 4,158,969 | +0.20(+1.01%) |
Jan 03, 2022 | 19.49 | 19.98 | 19.46 | 19.97 | 2,221,657 | +0.87(+4.55%) |
Dec 31, 2021 | 19.00 | 19.14 | 18.86 | 19.10 | 948,903 | +0.13(+0.68%) |
Dec 30, 2021 | 19.13 | 19.30 | 18.94 | 18.97 | 1,257,765 | -0.27(-1.38%) |
Dec 29, 2021 | 19.30 | 19.43 | 19.16 | 19.24 | 1,161,175 | -0.06(-0.33%) |
Dec 28, 2021 | 19.40 | 19.55 | 19.29 | 19.30 | 870,831 | +0.01(+0.05%) |
Dec 27, 2021 | 19.00 | 19.32 | 18.83 | 19.30 | 1,314,246 | +0.36(+1.89%) |
Dec 23, 2021 | 18.83 | 19.04 | 18.80 | 18.94 | 1,224,277 | -0.03(-0.14%) |
Dec 22, 2021 | 18.94 | 19.02 | 18.71 | 18.97 | 1,327,686 | +0.09(+0.48%) |
Dec 21, 2021 | 18.49 | 18.90 | 18.49 | 18.87 | 2,495,107 | +0.50(+2.74%) |
Dec 20, 2021 | 18.27 | 18.48 | 18.05 | 18.37 | 2,693,995 | -0.16(-0.89%) |
Dec 17, 2021 | 18.85 | 18.86 | 18.49 | 18.54 | 2,189,565 | -0.16(-0.83%) |
Dec 16, 2021 | 18.76 | 19.01 | 18.54 | 18.69 | 2,270,318 | +0.05(+0.25%) |
Dec 15, 2021 | 18.57 | 18.73 | 18.20 | 18.65 | 2,677,294 | +0.05(+0.30%) |
Dec 14, 2021 | 18.54 | 19.04 | 18.51 | 18.59 | 2,350,687 | +0.22(+1.20%) |
Dec 13, 2021 | 18.51 | 18.63 | 18.27 | 18.37 | 1,626,165 | -0.35(-1.86%) |
Dec 10, 2021 | 18.66 | 18.77 | 18.43 | 18.72 | 2,019,698 | +0.05(+0.29%) |
Dec 09, 2021 | 18.74 | 18.76 | 18.55 | 18.66 | 1,847,367 | -0.49(-2.58%) |
Dec 08, 2021 | 19.03 | 19.23 | 18.92 | 19.16 | 1,516,514 | +0.09(+0.48%) |
Dec 07, 2021 | 18.86 | 19.26 | 18.81 | 19.07 | 4,143,906 | +0.26(+1.36%) |
Dec 06, 2021 | 18.70 | 18.99 | 18.59 | 18.81 | 2,198,900 | +0.39(+2.14%) |
Dec 03, 2021 | 18.63 | 18.87 | 18.28 | 18.42 | 2,604,970 | -0.23(-1.23%) |
Dec 02, 2021 | 18.33 | 18.73 | 18.13 | 18.65 | 2,619,062 | +0.66(+3.67%) |
Dec 01, 2021 | 18.78 | 18.82 | 17.99 | 17.99 | 2,489,627 | -0.07(-0.41%) |
Nov 30, 2021 | 18.11 | 18.23 | 17.76 | 18.06 | 2,857,865 | -0.36(-1.94%) |
Nov 29, 2021 | 18.75 | 18.92 | 18.42 | 18.42 | 2,662,553 | -0.36(-1.90%) |
Nov 26, 2021 | 18.53 | 18.78 | 18.29 | 18.77 | 2,502,217 | -0.95(-4.83%) |
Nov 24, 2021 | 19.45 | 19.74 | 19.44 | 19.73 | 1,443,651 | -0.04(-0.19%) |
Nov 23, 2021 | 19.59 | 19.95 | 19.55 | 19.76 | 2,717,983 | +0.33(+1.70%) |
Nov 22, 2021 | 19.39 | 19.82 | 19.34 | 19.43 | 2,245,414 | +0.11(+0.57%) |
Nov 19, 2021 | 19.59 | 19.59 | 19.30 | 19.32 | 1,567,495 | -0.76(-3.78%) |
Nov 18, 2021 | 20.14 | 20.17 | 20.05 | 20.08 | 1,563,851 | -0.20(-0.98%) |
Nov 17, 2021 | 20.57 | 20.71 | 20.23 | 20.28 | 1,549,424 | -0.62(-2.94%) |
Nov 16, 2021 | 21.08 | 21.20 | 20.89 | 20.90 | 1,857,224 | -0.25(-1.20%) |
Nov 15, 2021 | 21.42 | 21.46 | 21.10 | 21.15 | 1,046,182 | -0.24(-1.14%) |
Nov 12, 2021 | 21.32 | 21.46 | 21.24 | 21.39 | 1,096,199 | -0.07(-0.34%) |
Nov 11, 2021 | 21.57 | 21.70 | 21.36 | 21.47 | 2,639,460 | -0.09(-0.42%) |
Nov 10, 2021 | 22.23 | 21.56 | 4,625,848 | -1.50(-6.51%) | ||
Nov 09, 2021 | 22.99 | 23.07 | 22.62 | 23.06 | 2,885,436 | +0.08(+0.35%) |
Nov 08, 2021 | 22.75 | 23.10 | 22.72 | 22.98 | 3,220,926 | +0.62(+2.79%) |
Nov 05, 2021 | 22.29 | 22.42 | 22.05 | 22.35 | 3,286,783 | +0.65(+3.00%) |
Nov 04, 2021 | 21.33 | 21.91 | 20.78 | 21.70 | 5,869,490 | +1.24(+6.06%) |
Nov 03, 2021 | 20.17 | 20.58 | 20.16 | 20.46 | 3,971,084 | -0.38(-1.82%) |
Nov 02, 2021 | 20.51 | 20.84 | 20.44 | 20.84 | 2,804,538 | -0.10(-0.48%) |