Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.99 | 19.99 | 19.95 | 6,375,342 | +0.83(+4.33%) | |
Jan 28, 2022 | 18.90 | 19.11 | 18.51 | 19.12 | 6,798,297 | +0.12(+0.65%) |
Jan 27, 2022 | 18.98 | 19.44 | 18.73 | 19.00 | 6,686,603 | +0.26(+1.41%) |
Jan 26, 2022 | 18.90 | 19.38 | 18.51 | 18.74 | 6,746,603 | -0.05(-0.28%) |
Jan 25, 2022 | 18.49 | 19.04 | 17.83 | 18.79 | 7,820,903 | -0.20(-1.07%) |
Jan 24, 2022 | 18.75 | 19.03 | 17.96 | 18.99 | 8,699,275 | -0.33(-1.69%) |
Jan 21, 2022 | 19.72 | 19.79 | 19.22 | 19.32 | 6,120,889 | -0.62(-3.09%) |
Jan 20, 2022 | 20.50 | 20.79 | 19.90 | 19.93 | 5,202,034 | -0.54(-2.62%) |
Jan 19, 2022 | 21.39 | 21.52 | 20.46 | 20.47 | 4,344,728 | -0.70(-3.33%) |
Jan 18, 2022 | 21.74 | 21.79 | 20.95 | 21.18 | 3,802,517 | -0.74(-3.37%) |
Jan 14, 2022 | 21.92 | 0 | +0.11(+0.48%) | |||
Jan 13, 2022 | 21.89 | 22.22 | 21.70 | 21.81 | 4,614,322 | +0.05(+0.24%) |
Jan 12, 2022 | 22.00 | 22.30 | 21.68 | 21.76 | 4,348,974 | -0.10(-0.44%) |
Jan 11, 2022 | 21.39 | 21.89 | 21.30 | 21.85 | 3,592,868 | +0.58(+2.73%) |
Jan 10, 2022 | 21.70 | 21.79 | 20.88 | 21.27 | 5,268,873 | -0.33(-1.55%) |
Jan 07, 2022 | 21.55 | 21.86 | 21.33 | 21.61 | 5,578,594 | +0.35(+1.66%) |
Jan 06, 2022 | 21.33 | 21.45 | 20.92 | 21.26 | 3,632,334 | +0.40(+1.90%) |
Jan 05, 2022 | 21.52 | 21.86 | 20.82 | 20.86 | 4,622,063 | -0.55(-2.55%) |
Jan 04, 2022 | 20.88 | 21.59 | 20.77 | 21.41 | 5,086,900 | +0.90(+4.38%) |
Jan 03, 2022 | 20.47 | 20.78 | 20.37 | 20.51 | 5,283,438 | +0.24(+1.17%) |
Dec 31, 2021 | 20.42 | 20.52 | 20.23 | 20.27 | 2,476,199 | -0.17(-0.82%) |
Dec 30, 2021 | 20.56 | 20.76 | 20.42 | 20.44 | 1,641,353 | -0.13(-0.64%) |
Dec 29, 2021 | 20.69 | 20.81 | 20.52 | 20.57 | 2,221,861 | -0.15(-0.72%) |
Dec 28, 2021 | 20.66 | 20.96 | 20.65 | 20.72 | 3,095,588 | -0.02(-0.08%) |
Dec 27, 2021 | 20.53 | 20.76 | 20.45 | 20.74 | 2,738,853 | +0.18(+0.90%) |
Dec 23, 2021 | 20.28 | 20.64 | 20.19 | 20.55 | 3,235,889 | +0.48(+2.37%) |
Dec 22, 2021 | 20.02 | 20.28 | 19.92 | 20.08 | 5,122,971 | +0.05(+0.26%) |
Dec 21, 2021 | 19.52 | 20.11 | 19.50 | 20.02 | 4,041,956 | +0.86(+4.50%) |
Dec 20, 2021 | 19.33 | 19.33 | 18.78 | 19.16 | 6,592,200 | -0.75(-3.76%) |
Dec 17, 2021 | 20.23 | 20.26 | 19.62 | 19.91 | 7,869,217 | -0.09(-0.44%) |
Dec 16, 2021 | 20.50 | 20.64 | 19.82 | 20.00 | 5,469,918 | -0.17(-0.83%) |
Dec 15, 2021 | 20.04 | 20.20 | 19.65 | 20.16 | 3,889,050 | +0.17(+0.84%) |
Dec 14, 2021 | 20.01 | 20.32 | 19.74 | 20.00 | 3,786,135 | -0.10(-0.48%) |
Dec 13, 2021 | 20.35 | 20.35 | 19.87 | 20.09 | 7,561,099 | -0.28(-1.38%) |
Dec 10, 2021 | 20.68 | 20.89 | 20.17 | 20.38 | 2,881,048 | -0.06(-0.30%) |
Dec 09, 2021 | 20.67 | 20.80 | 20.42 | 20.44 | 3,613,495 | -0.35(-1.69%) |
Dec 08, 2021 | 20.55 | 20.98 | 20.49 | 20.79 | 4,730,651 | +0.19(+0.94%) |
Dec 07, 2021 | 20.30 | 20.74 | 20.26 | 20.60 | 3,372,854 | +0.55(+2.72%) |
Dec 06, 2021 | 20.12 | 20.34 | 19.79 | 20.05 | 3,750,968 | +0.30(+1.52%) |
Dec 03, 2021 | 20.07 | 20.23 | 19.53 | 19.75 | 4,785,684 | -0.28(-1.41%) |
Dec 02, 2021 | 19.49 | 20.20 | 19.40 | 20.03 | 3,979,170 | +0.69(+3.55%) |
Dec 01, 2021 | 20.23 | 20.52 | 19.34 | 19.34 | 4,536,412 | -0.32(-1.61%) |
Nov 30, 2021 | 20.18 | 20.24 | 19.57 | 19.66 | 10,598,304 | -0.80(-3.92%) |
Nov 29, 2021 | 20.64 | 20.76 | 20.03 | 20.46 | 4,533,927 | +0.10(+0.48%) |
Nov 26, 2021 | 20.51 | 20.52 | 19.93 | 20.37 | 3,322,913 | -1.13(-5.24%) |
Nov 24, 2021 | 21.44 | 21.67 | 21.24 | 21.49 | 3,495,754 | -0.04(-0.20%) |
Nov 23, 2021 | 21.52 | 21.64 | 21.14 | 21.54 | 3,130,339 | +0.12(+0.58%) |
Nov 22, 2021 | 21.47 | 21.74 | 21.26 | 21.41 | 5,344,038 | +0.15(+0.70%) |
Nov 19, 2021 | 21.25 | 21.40 | 21.07 | 21.26 | 3,902,484 | -0.34(-1.59%) |
Nov 18, 2021 | 22.06 | 21.73 | 21.60 | 21.61 | 2,497,378 | -0.35(-1.60%) |
Nov 17, 2021 | 22.53 | 22.56 | 21.79 | 21.96 | 3,809,741 | -0.66(-2.92%) |
Nov 16, 2021 | 22.94 | 23.03 | 22.59 | 22.62 | 2,916,282 | -0.37(-1.61%) |
Nov 15, 2021 | 23.16 | 23.31 | 22.97 | 22.99 | 2,394,673 | -0.04(-0.19%) |
Nov 12, 2021 | 22.79 | 23.12 | 22.68 | 23.03 | 2,562,760 | +0.31(+1.36%) |
Nov 11, 2021 | 22.50 | 22.81 | 22.40 | 22.73 | 1,883,205 | +0.25(+1.10%) |
Nov 10, 2021 | 22.73 | 22.48 | 2,597,083 | -0.27(-1.20%) | ||
Nov 09, 2021 | 22.75 | 23.06 | 22.56 | 22.75 | 2,111,965 | -0.22(-0.95%) |
Nov 08, 2021 | 22.98 | 23.14 | 22.77 | 22.97 | 4,143,457 | +0.25(+1.08%) |
Nov 05, 2021 | 23.00 | 23.26 | 22.62 | 22.73 | 3,892,869 | +0.04(+0.19%) |
Nov 04, 2021 | 23.08 | 23.13 | 22.42 | 22.68 | 2,865,265 | -0.47(-2.04%) |
Nov 03, 2021 | 22.86 | 23.31 | 22.80 | 23.15 | 3,156,750 | +0.16(+0.68%) |
Nov 02, 2021 | 23.29 | 23.46 | 22.76 | 23.00 | 4,635,420 | -0.21(-0.90%) |