Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.77 | 21.33 | 21.30 | 5,555,663 | +0.36(+1.74%) | |
Jan 28, 2022 | 20.48 | 20.95 | 20.37 | 20.94 | 2,846,554 | +0.63(+3.12%) |
Jan 27, 2022 | 20.42 | 21.01 | 20.24 | 20.31 | 2,416,226 | -0.10(-0.50%) |
Jan 26, 2022 | 20.50 | 20.95 | 20.23 | 20.41 | 2,440,081 | +0.03(+0.14%) |
Jan 25, 2022 | 20.06 | 20.54 | 19.83 | 20.38 | 2,605,494 | -0.06(-0.27%) |
Jan 24, 2022 | 19.70 | 20.51 | 19.65 | 20.44 | 2,943,375 | +0.46(+2.29%) |
Jan 21, 2022 | 20.07 | 20.41 | 19.97 | 19.98 | 2,702,716 | -0.13(-0.65%) |
Jan 20, 2022 | 20.66 | 20.83 | 20.08 | 20.11 | 2,631,525 | -0.51(-2.48%) |
Jan 19, 2022 | 20.77 | 20.94 | 20.48 | 20.62 | 1,973,801 | -0.08(-0.41%) |
Jan 18, 2022 | 20.50 | 20.87 | 20.49 | 20.71 | 2,253,323 | +0.11(+0.54%) |
Jan 14, 2022 | 20.60 | 0 | -0.44(-2.08%) | |||
Jan 13, 2022 | 21.02 | 21.31 | 20.97 | 21.03 | 1,072,988 | +0.06(+0.27%) |
Jan 12, 2022 | 21.32 | 21.37 | 20.92 | 20.98 | 1,432,920 | -0.14(-0.66%) |
Jan 11, 2022 | 21.43 | 21.47 | 20.97 | 21.12 | 1,790,211 | -0.20(-0.96%) |
Jan 10, 2022 | 21.68 | 21.75 | 21.13 | 21.32 | 1,722,917 | -0.35(-1.63%) |
Jan 07, 2022 | 22.06 | 22.17 | 21.60 | 21.68 | 1,979,652 | -0.46(-2.06%) |
Jan 06, 2022 | 22.44 | 22.57 | 22.01 | 22.13 | 1,932,575 | -0.10(-0.46%) |
Jan 05, 2022 | 23.15 | 23.25 | 22.18 | 22.24 | 4,177,094 | -0.81(-3.52%) |
Jan 04, 2022 | 22.82 | 23.26 | 22.70 | 23.05 | 2,922,908 | +0.28(+1.23%) |
Jan 03, 2022 | 22.12 | 22.92 | 22.07 | 22.77 | 2,404,440 | +0.81(+3.69%) |
Dec 31, 2021 | 21.95 | 22.10 | 21.91 | 21.96 | 1,334,572 | -0.06(-0.25%) |
Dec 30, 2021 | 22.12 | 22.25 | 22.01 | 22.01 | 951,324 | -0.05(-0.21%) |
Dec 29, 2021 | 21.99 | 22.21 | 21.99 | 22.06 | 881,536 | +0.07(+0.30%) |
Dec 28, 2021 | 21.95 | 22.18 | 21.95 | 21.99 | 990,565 | +0.00(+0.00%) |
Dec 27, 2021 | 21.83 | 22.01 | 21.72 | 21.99 | 960,268 | +0.06(+0.25%) |
Dec 23, 2021 | 21.94 | 22.03 | 21.83 | 21.94 | 912,113 | +0.17(+0.77%) |
Dec 22, 2021 | 21.92 | 22.10 | 21.75 | 21.77 | 1,472,251 | -0.05(-0.21%) |
Dec 21, 2021 | 21.41 | 21.88 | 21.41 | 21.82 | 2,039,340 | +0.54(+2.54%) |
Dec 20, 2021 | 21.66 | 21.72 | 20.95 | 21.28 | 2,615,722 | -0.67(-3.06%) |
Dec 17, 2021 | 22.34 | 22.54 | 21.92 | 21.95 | 3,795,960 | -0.43(-1.92%) |
Dec 16, 2021 | 22.63 | 22.81 | 22.36 | 22.38 | 1,687,734 | -0.14(-0.62%) |
Dec 15, 2021 | 22.12 | 22.66 | 22.06 | 22.52 | 2,068,564 | +0.55(+2.50%) |
Dec 14, 2021 | 21.96 | 22.17 | 21.89 | 21.97 | 2,628,820 | +0.07(+0.34%) |
Dec 13, 2021 | 21.86 | 22.10 | 21.55 | 21.89 | 2,338,131 | -0.10(-0.47%) |
Dec 10, 2021 | 22.05 | 22.20 | 21.78 | 21.99 | 2,068,151 | -0.01(-0.04%) |
Dec 09, 2021 | 22.50 | 22.59 | 21.99 | 22.00 | 1,383,370 | -0.59(-2.60%) |
Dec 08, 2021 | 22.34 | 22.73 | 22.12 | 22.59 | 1,767,554 | +0.56(+2.54%) |
Dec 07, 2021 | 22.51 | 22.67 | 21.90 | 22.03 | 2,401,479 | -0.45(-1.99%) |
Dec 06, 2021 | 21.85 | 22.69 | 21.72 | 22.48 | 2,838,934 | +0.74(+3.39%) |
Dec 03, 2021 | 21.87 | 22.09 | 21.61 | 21.74 | 2,059,137 | -0.07(-0.34%) |
Dec 02, 2021 | 21.40 | 21.93 | 21.13 | 21.82 | 2,821,768 | +0.51(+2.38%) |
Dec 01, 2021 | 22.11 | 22.19 | 21.30 | 21.31 | 2,103,080 | -0.51(-2.32%) |
Nov 30, 2021 | 22.34 | 22.42 | 21.96 | 21.82 | 2,155,496 | -0.71(-3.15%) |
Nov 29, 2021 | 23.29 | 23.30 | 22.51 | 22.53 | 1,703,006 | -0.53(-2.32%) |
Nov 26, 2021 | 23.21 | 23.27 | 22.85 | 23.06 | 997,799 | -0.41(-1.77%) |
Nov 24, 2021 | 23.33 | 23.53 | 23.17 | 23.48 | 1,061,122 | +0.21(+0.91%) |
Nov 23, 2021 | 23.29 | 23.42 | 23.07 | 23.26 | 1,464,761 | +0.01(+0.04%) |
Nov 22, 2021 | 22.52 | 23.43 | 22.49 | 23.25 | 1,709,153 | +0.71(+3.15%) |
Nov 19, 2021 | 22.32 | 22.72 | 22.18 | 22.55 | 2,137,803 | +0.21(+0.95%) |
Nov 18, 2021 | 22.41 | 22.35 | 22.17 | 22.33 | 1,636,872 | -0.07(-0.33%) |
Nov 17, 2021 | 22.35 | 22.50 | 22.12 | 22.41 | 1,770,760 | -0.06(-0.25%) |
Nov 16, 2021 | 22.58 | 22.70 | 22.46 | 22.46 | 1,770,240 | -0.16(-0.69%) |
Nov 15, 2021 | 22.60 | 22.76 | 22.55 | 22.62 | 958,803 | +0.07(+0.33%) |
Nov 12, 2021 | 22.62 | 22.64 | 22.37 | 22.55 | 1,620,896 | -0.12(-0.53%) |
Nov 11, 2021 | 23.00 | 23.16 | 22.65 | 22.66 | 2,151,428 | -0.34(-1.48%) |
Nov 10, 2021 | 22.67 | 23.01 | 1,677,089 | +0.13(+0.56%) | ||
Nov 09, 2021 | 22.90 | 23.35 | 22.67 | 22.88 | 2,052,657 | +0.24(+1.06%) |
Nov 08, 2021 | 23.31 | 23.32 | 22.63 | 22.64 | 1,983,408 | -0.62(-2.65%) |
Nov 05, 2021 | 22.82 | 23.27 | 22.72 | 23.25 | 2,048,426 | +0.61(+2.69%) |
Nov 04, 2021 | 22.32 | 23.19 | 22.32 | 22.65 | 3,572,769 | +0.36(+1.61%) |
Nov 03, 2021 | 21.19 | 22.52 | 20.85 | 22.29 | 3,475,593 | +1.32(+6.28%) |
Nov 02, 2021 | 21.23 | 21.30 | 20.79 | 20.97 | 2,214,953 | -0.25(-1.17%) |