Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.60 | 17.14 | 20,117,306 | +0.47(+2.82%) | ||
Jan 28, 2022 | 16.24 | 16.65 | 15.91 | 16.67 | 22,966,846 | +0.46(+2.84%) |
Jan 27, 2022 | 16.63 | 16.98 | 15.99 | 16.21 | 24,316,704 | -0.05(-0.31%) |
Jan 26, 2022 | 17.40 | 17.53 | 16.18 | 16.26 | 35,694,792 | -0.59(-3.50%) |
Jan 25, 2022 | 16.50 | 17.06 | 16.23 | 16.85 | 26,650,676 | -0.26(-1.52%) |
Jan 24, 2022 | 16.33 | 17.18 | 15.81 | 17.11 | 35,464,736 | +0.13(+0.77%) |
Jan 21, 2022 | 18.51 | 18.53 | 16.97 | 16.98 | 50,804,184 | -1.83(-9.73%) |
Jan 20, 2022 | 19.50 | 20.09 | 18.76 | 18.81 | 26,590,282 | -0.74(-3.79%) |
Jan 19, 2022 | 20.95 | 21.03 | 19.50 | 19.55 | 24,701,954 | -1.04(-5.05%) |
Jan 18, 2022 | 21.73 | 21.76 | 20.40 | 20.59 | 20,472,808 | -1.46(-6.62%) |
Jan 14, 2022 | 22.05 | 0 | -0.16(-0.72%) | |||
Jan 13, 2022 | 22.92 | 23.20 | 22.12 | 22.21 | 16,732,568 | -0.86(-3.73%) |
Jan 12, 2022 | 22.73 | 23.41 | 22.47 | 23.07 | 16,446,693 | +0.87(+3.92%) |
Jan 11, 2022 | 22.00 | 22.30 | 21.58 | 22.20 | 18,068,280 | -0.45(-1.99%) |
Jan 10, 2022 | 23.39 | 23.66 | 22.36 | 22.65 | 14,840,508 | -0.69(-2.96%) |
Jan 07, 2022 | 23.53 | 23.91 | 23.01 | 23.34 | 13,610,471 | +0.04(+0.17%) |
Jan 06, 2022 | 24.07 | 24.21 | 23.20 | 23.30 | 19,082,358 | -0.49(-2.06%) |
Jan 05, 2022 | 23.00 | 24.67 | 22.99 | 23.79 | 39,757,308 | +1.17(+5.17%) |
Jan 04, 2022 | 22.00 | 22.79 | 21.75 | 22.62 | 22,403,928 | +0.89(+4.10%) |
Jan 03, 2022 | 22.10 | 22.54 | 21.68 | 21.73 | 16,604,506 | -0.04(-0.18%) |
Dec 31, 2021 | 21.29 | 21.89 | 21.29 | 21.77 | 14,638,248 | +0.53(+2.50%) |
Dec 30, 2021 | 20.76 | 21.49 | 20.76 | 21.24 | 11,610,815 | +0.46(+2.21%) |
Dec 29, 2021 | 20.93 | 21.14 | 20.69 | 20.78 | 8,833,330 | -0.11(-0.53%) |
Dec 28, 2021 | 20.54 | 21.06 | 20.36 | 20.89 | 11,919,039 | +0.21(+1.02%) |
Dec 27, 2021 | 20.30 | 20.76 | 20.14 | 20.68 | 9,333,663 | +0.39(+1.92%) |
Dec 23, 2021 | 20.09 | 20.42 | 19.95 | 20.29 | 11,832,399 | +0.11(+0.55%) |
Dec 22, 2021 | 19.83 | 20.27 | 19.70 | 20.18 | 11,615,669 | +0.32(+1.61%) |
Dec 21, 2021 | 19.50 | 20.07 | 19.25 | 19.86 | 12,846,788 | +0.63(+3.28%) |
Dec 20, 2021 | 20.05 | 20.27 | 19.03 | 19.23 | 17,609,952 | -1.36(-6.61%) |
Dec 17, 2021 | 20.31 | 20.75 | 19.97 | 20.59 | 16,262,502 | +0.05(+0.24%) |
Dec 16, 2021 | 20.10 | 20.98 | 20.03 | 20.54 | 18,613,208 | +0.72(+3.63%) |
Dec 15, 2021 | 20.16 | 20.20 | 18.79 | 19.82 | 31,978,646 | -0.65(-3.18%) |
Dec 14, 2021 | 20.00 | 20.95 | 19.99 | 20.47 | 15,526,643 | +0.34(+1.69%) |
Dec 13, 2021 | 20.34 | 20.65 | 19.77 | 20.13 | 11,663,548 | -0.13(-0.64%) |
Dec 10, 2021 | 21.20 | 21.27 | 20.02 | 20.26 | 16,947,960 | -0.76(-3.62%) |
Dec 09, 2021 | 21.11 | 21.47 | 20.88 | 21.02 | 11,781,832 | -0.34(-1.59%) |
Dec 08, 2021 | 21.20 | 21.67 | 20.86 | 21.36 | 11,553,870 | +0.19(+0.90%) |
Dec 07, 2021 | 20.77 | 21.67 | 20.77 | 21.17 | 14,674,595 | +0.80(+3.93%) |
Dec 06, 2021 | 20.47 | 20.75 | 20.09 | 20.37 | 15,987,400 | +0.25(+1.24%) |
Dec 03, 2021 | 20.07 | 20.38 | 19.74 | 20.12 | 27,586,604 | -0.01(-0.05%) |
Dec 02, 2021 | 20.11 | 20.66 | 19.84 | 20.13 | 33,464,032 | +0.46(+2.34%) |
Dec 01, 2021 | 20.95 | 21.24 | 19.67 | 19.67 | 40,345,388 | -0.68(-3.34%) |
Nov 30, 2021 | 20.55 | 20.94 | 19.72 | 20.35 | 24,162,772 | -0.50(-2.40%) |
Nov 29, 2021 | 22.24 | 22.25 | 20.77 | 20.85 | 21,087,656 | -0.99(-4.53%) |
Nov 26, 2021 | 21.61 | 21.90 | 21.32 | 21.84 | 13,058,203 | -0.93(-4.08%) |
Nov 24, 2021 | 22.67 | 22.91 | 22.34 | 22.77 | 10,129,815 | +0.06(+0.26%) |
Nov 23, 2021 | 22.82 | 23.28 | 22.36 | 22.71 | 19,574,692 | +0.11(+0.49%) |
Nov 22, 2021 | 22.28 | 23.00 | 22.03 | 22.60 | 19,604,550 | +0.65(+2.96%) |
Nov 19, 2021 | 21.28 | 22.22 | 21.27 | 21.95 | 16,681,474 | +0.47(+2.19%) |
Nov 18, 2021 | 21.52 | 21.50 | 21.38 | 21.48 | 12,664,544 | +0.06(+0.28%) |
Nov 17, 2021 | 21.72 | 22.21 | 21.06 | 21.42 | 19,172,112 | -0.04(-0.19%) |
Nov 16, 2021 | 21.75 | 21.79 | 21.18 | 21.46 | 15,028,704 | -0.26(-1.20%) |
Nov 15, 2021 | 22.12 | 22.24 | 21.46 | 21.72 | 17,028,448 | -0.58(-2.60%) |
Nov 12, 2021 | 22.27 | 22.79 | 22.12 | 22.30 | 11,288,304 | -0.17(-0.76%) |
Nov 11, 2021 | 22.39 | 22.82 | 22.28 | 22.47 | 15,542,400 | +0.60(+2.74%) |
Nov 10, 2021 | 22.30 | 21.87 | 19,717,760 | -0.82(-3.61%) | ||
Nov 09, 2021 | 23.33 | 23.48 | 22.31 | 22.69 | 20,423,106 | -0.90(-3.82%) |
Nov 08, 2021 | 23.50 | 24.22 | 23.28 | 23.59 | 26,674,088 | +1.23(+5.50%) |
Nov 05, 2021 | 22.44 | 22.61 | 22.09 | 22.36 | 16,901,192 | +0.18(+0.81%) |
Nov 04, 2021 | 22.61 | 23.08 | 22.09 | 22.18 | 19,765,328 | -0.47(-2.08%) |
Nov 03, 2021 | 22.62 | 23.13 | 22.27 | 22.65 | 19,195,060 | -0.03(-0.13%) |
Nov 02, 2021 | 22.85 | 23.05 | 22.50 | 22.68 | 21,464,812 | -0.55(-2.37%) |