Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.71 | 23.01 | 22.85 | 2,664,385 | +0.12(+0.54%) | |
Jan 28, 2022 | 22.80 | 22.93 | 22.39 | 22.73 | 3,331,946 | -0.27(-1.18%) |
Jan 27, 2022 | 23.25 | 23.51 | 22.72 | 23.00 | 3,395,264 | +0.36(+1.57%) |
Jan 26, 2022 | 22.89 | 23.09 | 22.45 | 22.64 | 2,895,864 | +0.41(+1.85%) |
Jan 25, 2022 | 21.51 | 22.39 | 21.08 | 22.23 | 2,650,659 | +0.77(+3.58%) |
Jan 24, 2022 | 21.19 | 21.47 | 20.56 | 21.46 | 3,894,720 | -0.13(-0.61%) |
Jan 21, 2022 | 22.02 | 22.14 | 21.44 | 21.59 | 3,107,333 | -0.82(-3.68%) |
Jan 20, 2022 | 22.48 | 22.99 | 22.33 | 22.42 | 3,111,858 | -0.37(-1.64%) |
Jan 19, 2022 | 23.05 | 23.11 | 22.65 | 22.79 | 2,129,787 | -0.18(-0.77%) |
Jan 18, 2022 | 22.94 | 23.17 | 22.74 | 22.97 | 3,433,571 | +0.66(+2.94%) |
Jan 14, 2022 | 22.31 | 0 | +1.05(+4.94%) | |||
Jan 13, 2022 | 21.49 | 21.85 | 21.21 | 21.26 | 2,523,575 | -0.45(-2.07%) |
Jan 12, 2022 | 21.58 | 21.74 | 21.46 | 21.71 | 2,009,307 | +0.20(+0.91%) |
Jan 11, 2022 | 20.97 | 21.54 | 20.84 | 21.52 | 2,223,295 | +0.73(+3.52%) |
Jan 10, 2022 | 20.75 | 20.93 | 20.65 | 20.79 | 2,352,191 | -0.22(-1.07%) |
Jan 07, 2022 | 20.71 | 21.08 | 20.61 | 21.01 | 2,499,695 | +0.13(+0.63%) |
Jan 06, 2022 | 20.95 | 21.11 | 20.61 | 20.88 | 2,647,592 | +0.37(+1.78%) |
Jan 05, 2022 | 20.88 | 21.09 | 20.49 | 20.51 | 2,481,845 | -0.13(-0.64%) |
Jan 04, 2022 | 20.46 | 20.92 | 20.46 | 20.65 | 4,064,178 | +0.21(+1.01%) |
Jan 03, 2022 | 19.94 | 20.45 | 19.91 | 20.44 | 2,171,021 | +0.89(+4.55%) |
Dec 31, 2021 | 19.45 | 19.59 | 19.30 | 19.55 | 927,275 | +0.13(+0.68%) |
Dec 30, 2021 | 19.58 | 19.75 | 19.38 | 19.42 | 1,229,098 | -0.27(-1.38%) |
Dec 29, 2021 | 19.75 | 19.88 | 19.61 | 19.69 | 1,134,709 | -0.07(-0.33%) |
Dec 28, 2021 | 19.85 | 20.00 | 19.74 | 19.75 | 850,983 | +0.01(+0.05%) |
Dec 27, 2021 | 19.45 | 19.77 | 19.27 | 19.75 | 1,284,292 | +0.37(+1.89%) |
Dec 23, 2021 | 19.27 | 19.48 | 19.24 | 19.38 | 1,196,373 | -0.03(-0.14%) |
Dec 22, 2021 | 19.38 | 19.46 | 19.15 | 19.41 | 1,297,425 | +0.09(+0.49%) |
Dec 21, 2021 | 18.92 | 19.34 | 18.92 | 19.31 | 2,438,239 | +0.52(+2.74%) |
Dec 20, 2021 | 18.70 | 18.91 | 18.47 | 18.80 | 2,632,594 | -0.17(-0.89%) |
Dec 17, 2021 | 19.29 | 19.30 | 18.92 | 18.97 | 2,139,660 | -0.16(-0.83%) |
Dec 16, 2021 | 19.19 | 19.45 | 18.98 | 19.13 | 2,218,573 | +0.05(+0.25%) |
Dec 15, 2021 | 19.01 | 19.16 | 18.62 | 19.08 | 2,616,273 | +0.06(+0.30%) |
Dec 14, 2021 | 18.98 | 19.48 | 18.94 | 19.02 | 2,297,110 | +0.22(+1.20%) |
Dec 13, 2021 | 18.94 | 19.06 | 18.70 | 18.80 | 1,589,101 | -0.36(-1.86%) |
Dec 10, 2021 | 19.10 | 19.21 | 18.86 | 19.16 | 1,973,665 | +0.06(+0.29%) |
Dec 09, 2021 | 19.17 | 19.19 | 18.99 | 19.10 | 1,805,262 | -0.51(-2.58%) |
Dec 08, 2021 | 19.47 | 19.68 | 19.36 | 19.60 | 1,481,949 | +0.09(+0.48%) |
Dec 07, 2021 | 19.30 | 19.71 | 19.25 | 19.51 | 4,049,458 | +0.26(+1.36%) |
Dec 06, 2021 | 19.14 | 19.43 | 19.02 | 19.25 | 2,148,783 | +0.40(+2.14%) |
Dec 03, 2021 | 19.06 | 19.31 | 18.71 | 18.85 | 2,545,598 | -0.23(-1.23%) |
Dec 02, 2021 | 18.76 | 19.17 | 18.56 | 19.08 | 2,559,368 | +0.67(+3.67%) |
Dec 01, 2021 | 19.22 | 19.26 | 18.41 | 18.41 | 2,432,883 | -0.07(-0.41%) |
Nov 30, 2021 | 18.54 | 18.66 | 18.18 | 18.48 | 2,792,728 | -0.37(-1.94%) |
Nov 29, 2021 | 19.18 | 19.37 | 18.85 | 18.85 | 2,601,868 | -0.37(-1.90%) |
Nov 26, 2021 | 18.96 | 19.22 | 18.71 | 19.21 | 2,445,187 | -0.97(-4.83%) |
Nov 24, 2021 | 19.90 | 20.20 | 19.90 | 20.19 | 1,410,747 | -0.04(-0.19%) |
Nov 23, 2021 | 20.05 | 20.42 | 20.01 | 20.22 | 2,656,034 | +0.34(+1.70%) |
Nov 22, 2021 | 19.84 | 20.28 | 19.79 | 19.89 | 2,194,236 | +0.11(+0.57%) |
Nov 19, 2021 | 20.05 | 20.05 | 19.76 | 19.77 | 1,531,769 | -0.78(-3.78%) |
Nov 18, 2021 | 20.61 | 20.64 | 20.52 | 20.55 | 1,528,207 | -0.20(-0.98%) |
Nov 17, 2021 | 21.05 | 21.19 | 20.70 | 20.75 | 1,514,109 | -0.63(-2.94%) |
Nov 16, 2021 | 21.57 | 21.70 | 21.38 | 21.38 | 1,814,894 | -0.26(-1.20%) |
Nov 15, 2021 | 21.92 | 21.96 | 21.59 | 21.64 | 1,022,337 | -0.25(-1.14%) |
Nov 12, 2021 | 21.82 | 21.96 | 21.73 | 21.89 | 1,071,214 | -0.07(-0.34%) |
Nov 11, 2021 | 22.07 | 22.20 | 21.86 | 21.97 | 2,579,301 | -0.09(-0.42%) |
Nov 10, 2021 | 22.75 | 22.06 | 4,520,416 | -1.54(-6.51%) | ||
Nov 09, 2021 | 23.52 | 23.61 | 23.15 | 23.60 | 2,819,671 | +0.08(+0.35%) |
Nov 08, 2021 | 23.28 | 23.64 | 23.25 | 23.51 | 3,147,514 | +0.64(+2.79%) |
Nov 05, 2021 | 22.81 | 22.94 | 22.56 | 22.87 | 3,211,870 | +0.67(+3.00%) |
Nov 04, 2021 | 21.83 | 22.42 | 21.26 | 22.21 | 5,735,713 | +1.27(+6.06%) |
Nov 03, 2021 | 20.64 | 21.06 | 20.63 | 20.94 | 3,880,575 | -0.39(-1.82%) |
Nov 02, 2021 | 20.99 | 21.33 | 20.91 | 21.33 | 2,740,617 | -0.10(-0.48%) |