Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.85 | 20.74 | 20.73 | 4,753,900 | +0.81(+4.07%) | |
Jan 28, 2022 | 19.51 | 19.92 | 19.14 | 19.92 | 5,302,365 | +0.13(+0.66%) |
Jan 27, 2022 | 21.33 | 21.46 | 19.47 | 19.79 | 5,483,220 | -1.18(-5.63%) |
Jan 26, 2022 | 21.77 | 22.03 | 20.86 | 20.97 | 4,228,072 | -0.34(-1.60%) |
Jan 25, 2022 | 21.60 | 21.60 | 20.79 | 21.31 | 4,221,323 | -0.73(-3.31%) |
Jan 24, 2022 | 20.75 | 22.06 | 20.23 | 22.04 | 5,818,597 | +0.53(+2.46%) |
Jan 21, 2022 | 21.32 | 22.23 | 21.22 | 21.51 | 4,839,922 | -0.23(-1.06%) |
Jan 20, 2022 | 22.42 | 22.91 | 21.67 | 21.74 | 3,864,713 | -0.75(-3.33%) |
Jan 19, 2022 | 23.22 | 23.60 | 22.47 | 22.49 | 2,786,885 | -0.61(-2.64%) |
Jan 18, 2022 | 24.10 | 24.14 | 22.92 | 23.10 | 4,278,703 | -1.02(-4.23%) |
Jan 14, 2022 | 24.12 | 0 | +0.67(+2.86%) | |||
Jan 13, 2022 | 23.04 | 24.17 | 22.88 | 23.45 | 5,959,273 | +0.72(+3.17%) |
Jan 12, 2022 | 22.12 | 23.34 | 22.10 | 22.73 | 4,073,799 | +0.57(+2.57%) |
Jan 11, 2022 | 21.56 | 22.17 | 21.11 | 22.16 | 3,004,232 | +0.61(+2.83%) |
Jan 10, 2022 | 21.67 | 21.75 | 21.02 | 21.55 | 3,245,929 | -0.35(-1.60%) |
Jan 07, 2022 | 22.35 | 22.59 | 21.66 | 21.90 | 3,513,559 | -0.45(-2.01%) |
Jan 06, 2022 | 21.71 | 22.52 | 21.68 | 22.35 | 3,041,659 | +0.64(+2.95%) |
Jan 05, 2022 | 22.68 | 23.00 | 21.63 | 21.71 | 4,491,516 | -0.68(-3.04%) |
Jan 04, 2022 | 22.25 | 22.91 | 22.20 | 22.39 | 3,233,264 | +0.61(+2.80%) |
Jan 03, 2022 | 21.59 | 22.30 | 21.32 | 21.78 | 3,165,885 | +0.46(+2.16%) |
Dec 31, 2021 | 21.29 | 21.43 | 21.13 | 21.32 | 1,202,968 | +0.14(+0.66%) |
Dec 30, 2021 | 21.44 | 21.74 | 21.14 | 21.18 | 1,771,663 | -0.22(-1.03%) |
Dec 29, 2021 | 21.32 | 21.64 | 20.91 | 21.40 | 1,638,253 | +0.08(+0.38%) |
Dec 28, 2021 | 21.41 | 21.76 | 21.10 | 21.32 | 1,834,660 | -0.09(-0.42%) |
Dec 27, 2021 | 21.11 | 21.48 | 20.72 | 21.41 | 1,825,766 | +0.34(+1.61%) |
Dec 23, 2021 | 20.83 | 21.20 | 20.80 | 21.07 | 2,244,321 | +0.30(+1.44%) |
Dec 22, 2021 | 20.18 | 21.12 | 19.90 | 20.77 | 3,132,201 | +0.64(+3.18%) |
Dec 21, 2021 | 19.69 | 20.15 | 19.49 | 20.13 | 3,359,068 | +0.99(+5.17%) |
Dec 20, 2021 | 18.55 | 19.21 | 18.39 | 19.14 | 4,498,329 | -0.11(-0.57%) |
Dec 17, 2021 | 19.10 | 19.80 | 18.74 | 19.25 | 7,542,410 | -0.47(-2.38%) |
Dec 16, 2021 | 20.61 | 21.13 | 19.61 | 19.72 | 3,760,037 | -1.94(-8.96%) |
Dec 15, 2021 | 21.66 | 21.66 | 19.39 | 21.66 | 4,587,458 | +1.15(+5.61%) |
Dec 14, 2021 | 20.16 | 21.03 | 20.13 | 20.51 | 2,682,900 | -0.06(-0.29%) |
Dec 13, 2021 | 21.66 | 21.98 | 20.35 | 20.57 | 3,754,443 | -1.46(-6.62%) |
Dec 10, 2021 | 22.74 | 22.90 | 21.77 | 22.03 | 4,187,909 | -0.39(-1.75%) |
Dec 09, 2021 | 21.87 | 22.80 | 21.60 | 22.42 | 3,679,067 | +0.17(+0.76%) |
Dec 08, 2021 | 23.30 | 23.54 | 22.14 | 22.25 | 6,857,713 | +0.56(+2.58%) |
Dec 07, 2021 | 21.70 | 22.01 | 21.53 | 21.69 | 2,154,192 | +0.20(+0.93%) |
Dec 06, 2021 | 21.09 | 21.84 | 20.76 | 21.49 | 2,433,368 | +0.53(+2.53%) |
Dec 03, 2021 | 20.88 | 21.25 | 20.64 | 20.96 | 2,828,991 | +0.08(+0.38%) |
Dec 02, 2021 | 20.92 | 21.08 | 20.46 | 20.88 | 3,806,303 | +0.16(+0.77%) |
Dec 01, 2021 | 20.98 | 22.00 | 20.71 | 20.72 | 5,943,369 | +0.61(+3.03%) |
Nov 30, 2021 | 20.58 | 21.02 | 19.47 | 20.11 | 5,247,447 | -0.68(-3.27%) |
Nov 29, 2021 | 21.10 | 21.37 | 20.30 | 20.79 | 3,748,890 | +0.17(+0.82%) |
Nov 26, 2021 | 21.02 | 21.47 | 20.11 | 20.62 | 4,074,150 | -1.39(-6.32%) |
Nov 24, 2021 | 21.97 | 22.32 | 21.87 | 22.01 | 1,748,798 | -0.37(-1.65%) |
Nov 23, 2021 | 22.65 | 22.75 | 22.19 | 22.38 | 2,069,749 | -0.05(-0.22%) |
Nov 22, 2021 | 22.16 | 22.81 | 22.02 | 22.43 | 2,587,441 | +0.59(+2.70%) |
Nov 19, 2021 | 21.93 | 22.17 | 21.66 | 21.84 | 4,736,035 | -0.43(-1.93%) |
Nov 18, 2021 | 22.72 | 22.90 | 22.23 | 22.27 | 3,095,016 | -0.47(-2.07%) |
Nov 17, 2021 | 22.75 | 23.12 | 22.61 | 22.74 | 2,361,916 | -0.37(-1.60%) |
Nov 16, 2021 | 22.91 | 23.25 | 22.79 | 23.11 | 3,202,910 | +0.35(+1.54%) |
Nov 15, 2021 | 23.55 | 23.70 | 22.69 | 22.76 | 4,747,179 | -0.79(-3.35%) |
Nov 12, 2021 | 23.50 | 23.81 | 23.44 | 23.55 | 2,832,403 | +0.09(+0.38%) |
Nov 11, 2021 | 23.07 | 23.63 | 23.03 | 23.46 | 2,880,227 | +0.39(+1.69%) |
Nov 10, 2021 | 23.43 | 23.07 | 3,715,150 | -0.37(-1.58%) | ||
Nov 09, 2021 | 23.67 | 23.97 | 22.84 | 23.44 | 5,300,807 | +0.36(+1.56%) |
Nov 08, 2021 | 24.22 | 24.35 | 23.04 | 23.08 | 5,982,553 | -1.06(-4.39%) |
Nov 05, 2021 | 24.00 | 24.89 | 22.91 | 24.14 | 11,094,896 | +2.69(+12.54%) |
Nov 04, 2021 | 21.99 | 22.43 | 21.42 | 21.45 | 5,829,616 | -0.54(-2.46%) |
Nov 03, 2021 | 20.68 | 22.14 | 20.64 | 21.99 | 6,739,857 | +0.90(+4.27%) |
Nov 02, 2021 | 20.40 | 21.11 | 20.26 | 21.09 | 4,790,186 | +0.53(+2.58%) |