Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.67 | 22.01 | 21.88 | 9,593,102 | -0.06(-0.28%) | |
Jan 28, 2022 | 21.71 | 21.93 | 21.40 | 21.94 | 10,052,367 | +0.17(+0.76%) |
Jan 27, 2022 | 22.18 | 22.52 | 21.61 | 21.77 | 10,689,050 | -0.26(-1.19%) |
Jan 26, 2022 | 21.95 | 22.23 | 21.62 | 22.04 | 15,999,858 | +0.30(+1.37%) |
Jan 25, 2022 | 21.64 | 21.91 | 21.07 | 21.74 | 9,105,510 | -0.08(-0.36%) |
Jan 24, 2022 | 21.26 | 21.91 | 20.88 | 21.82 | 13,122,186 | +0.17(+0.81%) |
Jan 21, 2022 | 21.84 | 22.23 | 21.53 | 21.64 | 14,962,234 | -0.30(-1.35%) |
Jan 20, 2022 | 22.48 | 22.74 | 21.88 | 21.94 | 12,218,121 | -0.40(-1.80%) |
Jan 19, 2022 | 23.22 | 23.28 | 22.34 | 22.34 | 12,239,637 | -0.88(-3.80%) |
Jan 18, 2022 | 23.70 | 23.72 | 23.07 | 23.22 | 7,609,684 | -0.36(-1.52%) |
Jan 14, 2022 | 23.58 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.16 | 23.47 | 23.09 | 23.31 | 12,084,710 | +0.26(+1.14%) |
Jan 12, 2022 | 23.14 | 23.25 | 22.91 | 23.05 | 12,303,219 | -0.03(-0.11%) |
Jan 11, 2022 | 23.15 | 23.17 | 22.68 | 23.08 | 9,143,338 | +0.09(+0.38%) |
Jan 10, 2022 | 23.27 | 23.35 | 22.65 | 22.99 | 11,396,412 | -0.02(-0.08%) |
Jan 07, 2022 | 22.70 | 23.09 | 22.58 | 23.01 | 12,799,129 | +0.37(+1.62%) |
Jan 06, 2022 | 22.04 | 22.73 | 21.91 | 22.64 | 10,796,180 | +1.10(+5.11%) |
Jan 05, 2022 | 21.83 | 22.06 | 21.53 | 21.54 | 11,545,926 | -0.13(-0.60%) |
Jan 04, 2022 | 20.91 | 21.71 | 20.86 | 21.67 | 9,618,735 | +1.08(+5.26%) |
Jan 03, 2022 | 20.47 | 20.79 | 20.45 | 20.59 | 7,827,871 | +0.39(+1.95%) |
Dec 31, 2021 | 20.18 | 20.34 | 20.15 | 20.19 | 3,890,798 | -0.05(-0.26%) |
Dec 30, 2021 | 20.44 | 20.57 | 20.23 | 20.25 | 3,586,838 | -0.10(-0.47%) |
Dec 29, 2021 | 20.33 | 20.47 | 20.17 | 20.34 | 4,200,376 | +0.10(+0.47%) |
Dec 28, 2021 | 20.03 | 20.33 | 20.03 | 20.25 | 4,540,242 | +0.09(+0.43%) |
Dec 27, 2021 | 19.98 | 20.16 | 19.68 | 20.16 | 4,627,703 | +0.31(+1.54%) |
Dec 23, 2021 | 19.93 | 20.11 | 19.78 | 19.85 | 5,556,604 | +0.07(+0.35%) |
Dec 22, 2021 | 19.74 | 19.91 | 19.68 | 19.78 | 5,438,291 | -0.03(-0.13%) |
Dec 21, 2021 | 19.53 | 19.90 | 19.52 | 19.81 | 7,630,758 | +0.54(+2.81%) |
Dec 20, 2021 | 19.37 | 19.40 | 18.91 | 19.27 | 12,432,776 | -0.38(-1.95%) |
Dec 17, 2021 | 20.21 | 20.30 | 19.62 | 19.65 | 22,656,704 | -0.71(-3.47%) |
Dec 16, 2021 | 20.43 | 20.85 | 20.22 | 20.36 | 9,828,915 | +0.18(+0.91%) |
Dec 15, 2021 | 20.70 | 20.70 | 19.91 | 20.18 | 13,364,156 | +0.31(+1.54%) |
Dec 14, 2021 | 19.67 | 20.10 | 19.61 | 19.87 | 8,754,788 | +0.27(+1.38%) |
Dec 13, 2021 | 20.00 | 20.04 | 19.58 | 19.60 | 10,227,994 | -0.49(-2.43%) |
Dec 10, 2021 | 20.23 | 20.26 | 19.84 | 20.09 | 5,929,768 | +0.02(+0.09%) |
Dec 09, 2021 | 20.06 | 20.27 | 19.90 | 20.07 | 6,655,365 | -0.10(-0.48%) |
Dec 08, 2021 | 20.27 | 20.48 | 20.17 | 20.17 | 7,189,839 | -0.10(-0.47%) |
Dec 07, 2021 | 20.26 | 20.57 | 20.17 | 20.26 | 10,033,249 | +0.13(+0.65%) |
Dec 06, 2021 | 19.94 | 20.39 | 19.78 | 20.13 | 9,684,687 | +0.57(+2.90%) |
Dec 03, 2021 | 19.98 | 20.09 | 19.38 | 19.57 | 11,201,556 | -0.37(-1.84%) |
Dec 02, 2021 | 19.48 | 20.07 | 19.32 | 19.93 | 9,234,926 | +0.67(+3.49%) |
Dec 01, 2021 | 20.00 | 20.11 | 19.24 | 19.26 | 9,756,564 | -0.33(-1.69%) |
Nov 30, 2021 | 19.65 | 19.68 | 19.45 | 19.59 | 18,468,996 | -0.34(-1.71%) |
Nov 29, 2021 | 20.22 | 20.31 | 19.70 | 19.93 | 8,792,303 | +0.11(+0.55%) |
Nov 26, 2021 | 20.08 | 20.08 | 19.43 | 19.82 | 9,771,699 | -0.92(-4.42%) |
Nov 24, 2021 | 20.76 | 20.94 | 20.63 | 20.74 | 5,906,926 | -0.01(-0.04%) |
Nov 23, 2021 | 20.65 | 20.80 | 20.50 | 20.75 | 5,654,472 | +0.29(+1.44%) |
Nov 22, 2021 | 20.53 | 20.81 | 20.26 | 20.46 | 7,150,346 | +0.23(+1.11%) |
Nov 19, 2021 | 20.20 | 20.45 | 19.96 | 20.23 | 8,717,088 | -0.26(-1.27%) |
Nov 18, 2021 | 20.52 | 20.53 | 20.46 | 20.49 | 6,676,279 | -0.03(-0.17%) |
Nov 17, 2021 | 20.69 | 20.76 | 20.42 | 20.52 | 4,658,821 | -0.18(-0.88%) |
Nov 16, 2021 | 20.74 | 20.84 | 20.59 | 20.71 | 4,724,048 | +0.00(+0.00%) |
Nov 15, 2021 | 20.95 | 20.98 | 20.59 | 20.71 | 8,436,392 | -0.15(-0.71%) |
Nov 12, 2021 | 20.91 | 21.09 | 20.68 | 20.85 | 7,499,043 | -0.10(-0.45%) |
Nov 11, 2021 | 20.65 | 21.09 | 20.65 | 20.95 | 7,831,146 | +0.26(+1.26%) |
Nov 10, 2021 | 20.57 | 20.69 | 8,073,694 | +0.16(+0.80%) | ||
Nov 09, 2021 | 20.28 | 20.55 | 20.22 | 20.52 | 7,643,852 | +0.01(+0.04%) |
Nov 08, 2021 | 20.62 | 20.76 | 20.35 | 20.52 | 8,051,555 | +0.02(+0.08%) |
Nov 05, 2021 | 20.60 | 20.71 | 20.36 | 20.50 | 5,878,342 | +0.13(+0.64%) |
Nov 04, 2021 | 20.66 | 20.71 | 20.16 | 20.37 | 7,113,185 | -0.36(-1.75%) |
Nov 03, 2021 | 20.25 | 20.85 | 20.18 | 20.73 | 7,564,506 | +0.36(+1.79%) |
Nov 02, 2021 | 20.39 | 20.52 | 20.30 | 20.37 | 5,716,536 | -0.07(-0.34%) |