Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.35 | 21.64 | 21.58 | 6,713,724 | +0.26(+1.23%) | |
Jan 28, 2022 | 21.51 | 21.51 | 21.12 | 21.32 | 1,878,082 | -0.06(-0.28%) |
Jan 27, 2022 | 21.69 | 21.76 | 21.21 | 21.38 | 4,825,245 | +0.08(+0.40%) |
Jan 26, 2022 | 21.50 | 21.68 | 21.13 | 21.29 | 3,480,356 | +0.12(+0.56%) |
Jan 25, 2022 | 20.81 | 21.24 | 20.54 | 21.17 | 1,392,512 | +0.36(+1.75%) |
Jan 24, 2022 | 20.76 | 20.81 | 20.24 | 20.81 | 3,000,051 | -0.25(-1.21%) |
Jan 21, 2022 | 21.32 | 21.41 | 21.03 | 21.06 | 6,387,042 | -0.15(-0.72%) |
Jan 20, 2022 | 21.53 | 21.60 | 21.21 | 21.21 | 5,154,724 | +0.00(+0.00%) |
Jan 19, 2022 | 21.32 | 21.35 | 21.15 | 21.21 | 2,309,679 | +0.34(+1.62%) |
Jan 18, 2022 | 21.01 | 21.09 | 20.77 | 20.88 | 2,814,058 | -0.14(-0.69%) |
Jan 14, 2022 | 21.02 | 0 | +0.12(+0.57%) | |||
Jan 13, 2022 | 20.88 | 21.04 | 20.83 | 20.90 | 1,262,761 | +0.01(+0.04%) |
Jan 12, 2022 | 20.55 | 20.91 | 20.55 | 20.89 | 1,399,107 | +0.55(+2.71%) |
Jan 11, 2022 | 19.89 | 20.35 | 19.83 | 20.34 | 3,321,020 | +0.58(+2.96%) |
Jan 10, 2022 | 19.89 | 19.92 | 19.61 | 19.76 | 1,049,072 | -0.22(-1.10%) |
Jan 07, 2022 | 19.63 | 19.98 | 19.63 | 19.98 | 851,740 | +0.40(+2.03%) |
Jan 06, 2022 | 19.52 | 19.66 | 19.44 | 19.58 | 1,306,723 | +0.23(+1.18%) |
Jan 05, 2022 | 19.67 | 19.85 | 19.33 | 19.35 | 1,430,372 | -0.33(-1.68%) |
Jan 04, 2022 | 19.66 | 19.89 | 19.63 | 19.68 | 1,058,938 | -0.06(-0.30%) |
Jan 03, 2022 | 19.74 | 19.86 | 19.73 | 19.74 | 1,011,091 | -0.14(-0.68%) |
Dec 31, 2021 | 19.93 | 20.01 | 19.85 | 19.88 | 663,903 | -0.04(-0.21%) |
Dec 30, 2021 | 19.75 | 19.99 | 19.75 | 19.92 | 1,265,410 | +0.41(+2.08%) |
Dec 29, 2021 | 19.79 | 19.83 | 19.51 | 19.51 | 671,894 | -0.27(-1.37%) |
Dec 28, 2021 | 19.80 | 19.92 | 19.75 | 19.78 | 894,728 | -0.09(-0.47%) |
Dec 27, 2021 | 19.73 | 19.88 | 19.59 | 19.88 | 1,492,256 | +0.28(+1.43%) |
Dec 23, 2021 | 19.49 | 19.66 | 19.45 | 19.60 | 1,408,709 | +0.02(+0.09%) |
Dec 22, 2021 | 19.27 | 19.59 | 19.21 | 19.58 | 2,268,552 | +0.21(+1.09%) |
Dec 21, 2021 | 19.33 | 19.42 | 19.28 | 19.37 | 1,530,391 | +0.16(+0.84%) |
Dec 20, 2021 | 19.43 | 19.43 | 19.12 | 19.21 | 2,229,250 | -0.59(-2.99%) |
Dec 17, 2021 | 19.71 | 19.94 | 19.60 | 19.80 | 1,793,617 | -0.07(-0.34%) |
Dec 16, 2021 | 19.71 | 19.96 | 19.66 | 19.87 | 2,505,438 | +0.31(+1.60%) |
Dec 15, 2021 | 19.40 | 19.55 | 19.14 | 19.55 | 2,323,216 | +0.11(+0.57%) |
Dec 14, 2021 | 19.58 | 19.77 | 19.43 | 19.44 | 8,420,332 | -0.13(-0.65%) |
Dec 13, 2021 | 20.02 | 20.08 | 19.55 | 19.57 | 13,859,109 | -0.37(-1.87%) |
Dec 10, 2021 | 19.98 | 20.02 | 19.85 | 19.94 | 1,696,471 | +0.06(+0.32%) |
Dec 09, 2021 | 19.94 | 19.97 | 19.82 | 19.88 | 3,179,740 | -0.33(-1.65%) |
Dec 08, 2021 | 20.03 | 20.22 | 20.03 | 20.21 | 1,091,222 | +0.22(+1.11%) |
Dec 07, 2021 | 19.88 | 20.02 | 19.88 | 19.99 | 1,326,062 | +0.37(+1.90%) |
Dec 06, 2021 | 19.51 | 19.69 | 19.37 | 19.62 | 934,246 | +0.26(+1.35%) |
Dec 03, 2021 | 19.76 | 19.79 | 19.21 | 19.36 | 1,240,368 | -0.14(-0.73%) |
Dec 02, 2021 | 18.99 | 19.52 | 18.99 | 19.50 | 2,425,960 | +0.79(+4.24%) |
Dec 01, 2021 | 19.30 | 19.46 | 18.71 | 18.71 | 2,236,562 | -0.16(-0.84%) |
Nov 30, 2021 | 19.09 | 19.12 | 18.64 | 18.87 | 1,734,315 | -0.17(-0.87%) |
Nov 29, 2021 | 19.18 | 19.22 | 18.84 | 19.03 | 1,576,235 | +0.05(+0.25%) |
Nov 26, 2021 | 18.98 | 19.03 | 18.75 | 18.99 | 1,157,596 | -0.48(-2.44%) |
Nov 24, 2021 | 19.32 | 19.50 | 19.20 | 19.46 | 1,049,270 | +0.04(+0.20%) |
Nov 23, 2021 | 19.21 | 19.46 | 19.03 | 19.42 | 1,982,406 | +0.18(+0.95%) |
Nov 22, 2021 | 19.44 | 19.55 | 19.22 | 19.24 | 1,843,420 | +0.13(+0.71%) |
Nov 19, 2021 | 19.29 | 19.37 | 19.10 | 19.10 | 1,850,972 | -0.03(-0.17%) |
Nov 18, 2021 | 19.37 | 19.18 | 19.09 | 19.14 | 4,368,643 | -0.35(-1.79%) |
Nov 17, 2021 | 19.91 | 19.91 | 19.45 | 19.48 | 2,318,305 | -0.42(-2.11%) |
Nov 16, 2021 | 20.14 | 20.17 | 19.86 | 19.91 | 1,674,106 | -0.37(-1.84%) |
Nov 15, 2021 | 20.38 | 20.40 | 20.26 | 20.28 | 2,171,251 | -0.09(-0.43%) |
Nov 12, 2021 | 20.37 | 20.50 | 20.28 | 20.36 | 1,568,084 | -0.19(-0.93%) |
Nov 11, 2021 | 20.60 | 20.75 | 20.51 | 20.56 | 1,198,612 | +0.40(+2.01%) |
Nov 10, 2021 | 20.38 | 20.15 | 1,376,800 | -0.13(-0.66%) | ||
Nov 09, 2021 | 20.44 | 20.46 | 20.16 | 20.29 | 1,200,551 | +0.16(+0.79%) |
Nov 08, 2021 | 20.03 | 20.27 | 20.03 | 20.13 | 1,049,194 | +0.09(+0.44%) |
Nov 05, 2021 | 20.00 | 20.17 | 19.94 | 20.04 | 1,171,602 | +0.27(+1.36%) |
Nov 04, 2021 | 20.05 | 20.07 | 19.68 | 19.77 | 2,402,186 | -0.33(-1.62%) |
Nov 03, 2021 | 19.91 | 20.21 | 19.73 | 20.10 | 1,891,950 | +0.29(+1.48%) |
Nov 02, 2021 | 19.91 | 19.96 | 19.72 | 19.80 | 892,390 | -0.32(-1.58%) |