Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.31 | 20.83 | 20.83 | 2,023,093 | +0.38(+1.86%) | |
Jan 28, 2022 | 19.98 | 20.46 | 19.75 | 20.45 | 1,953,044 | +0.40(+1.98%) |
Jan 27, 2022 | 20.16 | 20.45 | 19.97 | 20.05 | 1,805,589 | -0.04(-0.18%) |
Jan 26, 2022 | 20.21 | 20.55 | 19.94 | 20.08 | 2,170,944 | -0.04(-0.18%) |
Jan 25, 2022 | 20.03 | 20.32 | 19.69 | 20.12 | 2,245,825 | -0.14(-0.71%) |
Jan 24, 2022 | 19.73 | 20.29 | 19.46 | 20.27 | 4,277,882 | +0.39(+1.96%) |
Jan 21, 2022 | 19.98 | 20.15 | 19.86 | 19.88 | 2,680,532 | -0.18(-0.90%) |
Jan 20, 2022 | 21.02 | 21.11 | 20.05 | 20.06 | 2,377,186 | -0.91(-4.36%) |
Jan 19, 2022 | 20.80 | 21.02 | 20.72 | 20.97 | 2,705,832 | +0.25(+1.22%) |
Jan 18, 2022 | 20.95 | 21.06 | 20.63 | 20.72 | 2,151,499 | -0.37(-1.76%) |
Jan 14, 2022 | 21.09 | 0 | -0.25(-1.19%) | |||
Jan 13, 2022 | 21.39 | 21.57 | 21.28 | 21.34 | 1,864,758 | +0.05(+0.21%) |
Jan 12, 2022 | 21.54 | 21.69 | 21.16 | 21.30 | 2,472,700 | -0.31(-1.42%) |
Jan 11, 2022 | 21.56 | 21.70 | 21.41 | 21.60 | 2,071,285 | -0.07(-0.33%) |
Jan 10, 2022 | 21.66 | 21.76 | 21.44 | 21.68 | 2,271,791 | -0.09(-0.42%) |
Jan 07, 2022 | 21.80 | 22.14 | 21.76 | 21.77 | 2,550,328 | +0.01(+0.04%) |
Jan 06, 2022 | 21.55 | 21.98 | 21.55 | 21.76 | 2,385,866 | +0.19(+0.88%) |
Jan 05, 2022 | 21.75 | 21.90 | 21.50 | 21.57 | 3,636,092 | -0.02(-0.08%) |
Jan 04, 2022 | 21.73 | 21.83 | 21.51 | 21.59 | 3,420,144 | -0.02(-0.08%) |
Jan 03, 2022 | 21.66 | 21.76 | 21.30 | 21.60 | 2,341,048 | +0.04(+0.17%) |
Dec 31, 2021 | 21.63 | 21.88 | 21.54 | 21.57 | 1,438,315 | -0.02(-0.08%) |
Dec 30, 2021 | 21.63 | 21.87 | 21.57 | 21.59 | 1,756,436 | +0.03(+0.13%) |
Dec 29, 2021 | 21.37 | 21.85 | 21.31 | 21.56 | 2,102,613 | +0.15(+0.72%) |
Dec 28, 2021 | 21.25 | 21.59 | 21.12 | 21.40 | 1,650,016 | +0.06(+0.30%) |
Dec 27, 2021 | 21.10 | 21.38 | 20.99 | 21.34 | 1,288,819 | +0.24(+1.16%) |
Dec 23, 2021 | 20.85 | 21.12 | 20.78 | 21.10 | 1,318,042 | +0.32(+1.52%) |
Dec 22, 2021 | 20.64 | 20.89 | 20.64 | 20.78 | 1,952,379 | +0.07(+0.35%) |
Dec 21, 2021 | 20.62 | 20.87 | 20.59 | 20.71 | 2,244,281 | +0.20(+0.97%) |
Dec 20, 2021 | 20.17 | 20.55 | 19.99 | 20.51 | 2,095,690 | +0.20(+0.98%) |
Dec 17, 2021 | 19.98 | 20.51 | 19.94 | 20.31 | 3,993,602 | +0.24(+1.22%) |
Dec 16, 2021 | 20.25 | 20.34 | 20.04 | 20.07 | 1,916,906 | -0.11(-0.54%) |
Dec 15, 2021 | 20.02 | 20.26 | 19.86 | 20.17 | 2,118,246 | +0.18(+0.90%) |
Dec 14, 2021 | 19.80 | 20.08 | 19.73 | 20.00 | 2,671,489 | -0.02(-0.09%) |
Dec 13, 2021 | 20.24 | 20.24 | 19.85 | 20.01 | 1,483,785 | -0.16(-0.79%) |
Dec 10, 2021 | 20.27 | 20.32 | 20.01 | 20.17 | 1,674,582 | +0.05(+0.24%) |
Dec 09, 2021 | 20.08 | 20.29 | 20.07 | 20.12 | 1,508,134 | -0.04(-0.17%) |
Dec 08, 2021 | 20.06 | 20.30 | 20.03 | 20.16 | 1,481,150 | +0.14(+0.69%) |
Dec 07, 2021 | 19.92 | 20.19 | 19.92 | 20.02 | 2,743,787 | +0.22(+1.10%) |
Dec 06, 2021 | 19.33 | 20.05 | 19.28 | 19.80 | 3,417,733 | +0.67(+3.50%) |
Dec 03, 2021 | 19.06 | 19.26 | 18.99 | 19.13 | 2,848,803 | +0.06(+0.34%) |
Dec 02, 2021 | 18.49 | 19.17 | 18.49 | 19.07 | 2,294,472 | +0.64(+3.48%) |
Dec 01, 2021 | 18.84 | 19.30 | 18.42 | 18.43 | 2,763,286 | -0.18(-0.97%) |
Nov 30, 2021 | 19.06 | 19.10 | 18.57 | 18.61 | 3,267,963 | -0.49(-2.56%) |
Nov 29, 2021 | 19.29 | 19.40 | 19.02 | 19.10 | 2,125,823 | -0.07(-0.38%) |
Nov 26, 2021 | 19.33 | 19.45 | 19.08 | 19.17 | 1,567,278 | -0.52(-2.65%) |
Nov 24, 2021 | 19.54 | 19.80 | 19.49 | 19.69 | 1,702,007 | +0.02(+0.09%) |
Nov 23, 2021 | 19.62 | 19.74 | 19.34 | 19.67 | 2,063,233 | -0.13(-0.64%) |
Nov 22, 2021 | 19.80 | 20.04 | 19.60 | 19.80 | 2,338,787 | +0.07(+0.36%) |
Nov 19, 2021 | 19.58 | 19.90 | 19.40 | 19.73 | 3,745,409 | +0.14(+0.73%) |
Nov 18, 2021 | 19.88 | 19.62 | 19.53 | 19.58 | 4,045,225 | -0.31(-1.58%) |
Nov 17, 2021 | 19.55 | 20.10 | 19.52 | 19.90 | 3,139,881 | +0.33(+1.70%) |
Nov 16, 2021 | 19.54 | 19.78 | 19.51 | 19.57 | 3,268,062 | -0.16(-0.82%) |
Nov 15, 2021 | 19.55 | 20.02 | 19.49 | 19.73 | 3,276,487 | +0.18(+0.92%) |
Nov 12, 2021 | 19.41 | 19.70 | 19.28 | 19.55 | 2,891,037 | +0.09(+0.46%) |
Nov 11, 2021 | 19.23 | 19.78 | 18.98 | 19.46 | 3,544,053 | +0.52(+2.75%) |
Nov 10, 2021 | 19.70 | 18.94 | 11,103,212 | -1.89(-9.09%) | ||
Nov 09, 2021 | 20.76 | 20.83 | 20.55 | 20.83 | 5,363,677 | +0.21(+1.03%) |
Nov 08, 2021 | 20.45 | 20.84 | 20.34 | 20.62 | 3,581,069 | +0.18(+0.88%) |
Nov 05, 2021 | 20.62 | 20.72 | 20.37 | 20.44 | 2,301,442 | +0.13(+0.62%) |
Nov 04, 2021 | 20.24 | 20.53 | 20.18 | 20.31 | 1,873,697 | +0.09(+0.44%) |
Nov 03, 2021 | 20.11 | 20.30 | 20.06 | 20.22 | 2,430,853 | +0.01(+0.04%) |
Nov 02, 2021 | 20.57 | 20.57 | 19.98 | 20.21 | 1,613,770 | -0.29(-1.40%) |