Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.96 | 19.45 | 2,380,862 | +0.48(+2.56%) | ||
Jan 28, 2022 | 19.34 | 19.40 | 18.54 | 18.96 | 2,795,449 | -0.56(-2.88%) |
Jan 27, 2022 | 19.56 | 19.93 | 19.41 | 19.53 | 2,481,384 | +0.04(+0.20%) |
Jan 26, 2022 | 19.55 | 19.85 | 19.22 | 19.49 | 5,077,659 | -0.02(-0.10%) |
Jan 25, 2022 | 19.34 | 19.77 | 19.16 | 19.51 | 2,789,734 | -0.07(-0.35%) |
Jan 24, 2022 | 19.07 | 19.70 | 18.63 | 19.57 | 3,185,274 | +0.09(+0.45%) |
Jan 21, 2022 | 19.54 | 19.84 | 19.25 | 19.49 | 2,798,153 | -0.03(-0.15%) |
Jan 20, 2022 | 19.50 | 19.96 | 19.42 | 19.52 | 1,677,723 | +0.21(+1.10%) |
Jan 19, 2022 | 19.13 | 19.57 | 19.08 | 19.30 | 1,008,587 | +0.26(+1.37%) |
Jan 18, 2022 | 18.99 | 19.21 | 18.85 | 19.04 | 1,408,527 | -0.06(-0.30%) |
Jan 14, 2022 | 19.10 | 0 | +0.13(+0.66%) | |||
Jan 13, 2022 | 19.55 | 19.81 | 18.38 | 18.97 | 3,434,697 | -0.57(-2.93%) |
Jan 12, 2022 | 19.62 | 19.78 | 19.47 | 19.54 | 854,048 | +0.00(+0.00%) |
Jan 11, 2022 | 19.27 | 19.56 | 19.01 | 19.54 | 666,106 | +0.33(+1.72%) |
Jan 10, 2022 | 18.95 | 19.24 | 18.66 | 19.22 | 1,484,111 | +0.15(+0.76%) |
Jan 07, 2022 | 19.34 | 19.55 | 19.05 | 19.07 | 916,838 | -0.22(-1.16%) |
Jan 06, 2022 | 19.30 | 19.53 | 19.20 | 19.29 | 865,191 | -0.04(-0.20%) |
Jan 05, 2022 | 19.71 | 19.96 | 19.31 | 19.33 | 1,447,026 | -0.46(-2.30%) |
Jan 04, 2022 | 19.89 | 20.00 | 19.61 | 19.79 | 1,385,261 | +0.00(+0.00%) |
Jan 03, 2022 | 19.58 | 19.83 | 19.50 | 19.79 | 1,869,744 | -0.08(-0.39%) |
Dec 31, 2021 | 19.67 | 20.00 | 19.67 | 19.86 | 1,136,049 | +0.16(+0.84%) |
Dec 30, 2021 | 19.56 | 19.88 | 19.49 | 19.70 | 1,419,019 | +0.10(+0.49%) |
Dec 29, 2021 | 19.82 | 19.98 | 19.58 | 19.60 | 917,178 | -0.22(-1.12%) |
Dec 28, 2021 | 19.52 | 19.86 | 19.47 | 19.83 | 1,074,646 | +0.32(+1.64%) |
Dec 27, 2021 | 19.48 | 19.87 | 19.46 | 19.51 | 919,700 | +0.03(+0.15%) |
Dec 23, 2021 | 19.39 | 19.68 | 19.39 | 19.48 | 1,046,351 | +0.11(+0.55%) |
Dec 22, 2021 | 18.94 | 19.38 | 18.70 | 19.37 | 1,398,873 | +0.38(+1.99%) |
Dec 21, 2021 | 18.78 | 19.35 | 18.78 | 18.99 | 2,797,791 | +0.25(+1.34%) |
Dec 20, 2021 | 18.88 | 18.93 | 18.53 | 18.74 | 1,945,997 | -0.21(-1.12%) |
Dec 17, 2021 | 18.67 | 19.21 | 18.65 | 18.95 | 2,702,841 | +0.28(+1.51%) |
Dec 16, 2021 | 18.15 | 18.74 | 18.15 | 18.67 | 3,224,486 | +0.38(+2.07%) |
Dec 15, 2021 | 17.76 | 18.43 | 17.69 | 18.29 | 9,079,988 | +0.51(+2.89%) |
Dec 14, 2021 | 17.99 | 18.05 | 17.51 | 17.78 | 4,777,802 | -0.24(-1.34%) |
Dec 13, 2021 | 17.76 | 18.23 | 17.76 | 18.02 | 2,009,465 | +0.24(+1.36%) |
Dec 10, 2021 | 17.99 | 18.20 | 17.63 | 17.78 | 1,306,630 | -0.30(-1.66%) |
Dec 09, 2021 | 18.29 | 18.60 | 18.03 | 18.08 | 1,596,806 | -0.40(-2.15%) |
Dec 08, 2021 | 18.91 | 18.91 | 18.35 | 18.48 | 1,587,243 | -0.36(-1.90%) |
Dec 07, 2021 | 18.67 | 19.06 | 18.59 | 18.84 | 860,838 | +0.30(+1.62%) |
Dec 06, 2021 | 18.43 | 18.72 | 18.27 | 18.54 | 1,646,231 | +0.29(+1.59%) |
Dec 03, 2021 | 18.44 | 18.61 | 18.17 | 18.25 | 2,213,000 | -0.22(-1.21%) |
Dec 02, 2021 | 18.15 | 18.57 | 18.01 | 18.47 | 2,289,936 | +0.44(+2.42%) |
Dec 01, 2021 | 18.52 | 18.79 | 17.99 | 18.03 | 3,741,834 | -0.39(-2.11%) |
Nov 30, 2021 | 17.90 | 18.48 | 17.90 | 18.42 | 6,950,717 | +0.44(+2.43%) |
Nov 29, 2021 | 17.68 | 18.01 | 17.64 | 17.98 | 2,318,772 | +0.39(+2.20%) |
Nov 26, 2021 | 17.88 | 17.96 | 17.46 | 17.60 | 601,888 | -0.54(-2.99%) |
Nov 24, 2021 | 17.59 | 18.23 | 17.56 | 18.14 | 1,484,267 | +0.45(+2.52%) |
Nov 23, 2021 | 17.77 | 18.11 | 17.45 | 17.69 | 2,983,186 | -0.13(-0.71%) |
Nov 22, 2021 | 18.39 | 18.44 | 17.61 | 17.82 | 1,923,741 | -0.57(-3.11%) |
Nov 19, 2021 | 18.92 | 19.03 | 18.10 | 18.39 | 3,622,516 | -0.60(-3.16%) |
Nov 18, 2021 | 19.39 | 18.98 | 18.86 | 18.99 | 1,935,980 | -0.38(-1.95%) |
Nov 17, 2021 | 18.81 | 19.41 | 18.61 | 19.37 | 3,519,992 | +0.47(+2.46%) |
Nov 16, 2021 | 19.70 | 19.81 | 18.52 | 18.91 | 6,182,220 | -0.73(-3.70%) |
Nov 15, 2021 | 19.70 | 19.71 | 19.29 | 19.63 | 1,604,346 | +0.00(+0.00%) |
Nov 12, 2021 | 18.69 | 19.64 | 18.55 | 19.63 | 4,410,232 | +0.97(+5.19%) |
Nov 11, 2021 | 18.76 | 18.86 | 18.53 | 18.66 | 2,124,631 | -0.09(-0.47%) |
Nov 10, 2021 | 18.83 | 18.59 | 18.75 | 2,965,794 | -0.16(-0.82%) | |
Nov 09, 2021 | 18.60 | 18.93 | 18.55 | 18.91 | 1,856,424 | +0.40(+2.15%) |
Nov 08, 2021 | 18.45 | 18.61 | 18.40 | 18.51 | 1,689,963 | +0.04(+0.21%) |
Nov 05, 2021 | 18.97 | 18.97 | 17.95 | 18.47 | 4,612,789 | -0.82(-4.27%) |
Nov 04, 2021 | 19.27 | 20.50 | 19.12 | 19.29 | 5,937,544 | +1.20(+6.65%) |
Nov 03, 2021 | 18.01 | 18.15 | 17.85 | 18.09 | 1,363,479 | +0.01(+0.05%) |
Nov 02, 2021 | 18.50 | 18.50 | 18.00 | 18.08 | 1,036,147 | -0.34(-1.84%) |