Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.10 | 21.70 | 21.69 | 549,166 | +0.47(+2.21%) | |
Jan 28, 2022 | 20.42 | 21.22 | 20.40 | 21.22 | 486,391 | +0.70(+3.42%) |
Jan 27, 2022 | 20.80 | 21.10 | 20.42 | 20.52 | 1,196,939 | -0.51(-2.41%) |
Jan 26, 2022 | 21.42 | 21.69 | 20.82 | 21.03 | 463,514 | -0.22(-1.06%) |
Jan 25, 2022 | 21.34 | 21.45 | 20.80 | 21.25 | 503,008 | -0.40(-1.85%) |
Jan 24, 2022 | 20.86 | 21.69 | 20.60 | 21.65 | 549,803 | +0.53(+2.49%) |
Jan 21, 2022 | 21.23 | 21.56 | 21.03 | 21.13 | 528,184 | -0.24(-1.14%) |
Jan 20, 2022 | 21.75 | 22.14 | 21.34 | 21.37 | 472,759 | -0.38(-1.75%) |
Jan 19, 2022 | 22.01 | 22.06 | 21.68 | 21.75 | 306,477 | -0.11(-0.49%) |
Jan 18, 2022 | 22.25 | 22.25 | 21.65 | 21.86 | 420,940 | -0.52(-2.31%) |
Jan 14, 2022 | 22.38 | 0 | -0.24(-1.08%) | |||
Jan 13, 2022 | 22.39 | 22.79 | 22.30 | 22.62 | 285,358 | +0.32(+1.44%) |
Jan 12, 2022 | 22.18 | 22.39 | 22.03 | 22.30 | 287,342 | +0.15(+0.66%) |
Jan 11, 2022 | 22.00 | 22.15 | 21.81 | 22.15 | 417,417 | +0.27(+1.25%) |
Jan 10, 2022 | 22.07 | 22.21 | 21.57 | 21.88 | 316,571 | -0.25(-1.15%) |
Jan 07, 2022 | 22.23 | 22.39 | 22.10 | 22.13 | 842,227 | -0.07(-0.31%) |
Jan 06, 2022 | 21.14 | 22.36 | 21.13 | 22.20 | 710,468 | +0.70(+3.27%) |
Jan 05, 2022 | 22.34 | 22.53 | 21.45 | 21.50 | 609,834 | -0.72(-3.25%) |
Jan 04, 2022 | 22.48 | 22.67 | 22.15 | 22.22 | 584,913 | -0.10(-0.44%) |
Jan 03, 2022 | 22.09 | 22.54 | 22.09 | 22.32 | 519,835 | +0.37(+1.69%) |
Dec 31, 2021 | 22.21 | 22.30 | 21.89 | 21.95 | 313,696 | -0.22(-1.01%) |
Dec 30, 2021 | 22.21 | 22.50 | 22.13 | 22.17 | 247,711 | -0.04(-0.18%) |
Dec 29, 2021 | 22.46 | 22.47 | 22.18 | 22.21 | 331,939 | -0.16(-0.70%) |
Dec 28, 2021 | 22.27 | 22.51 | 22.24 | 22.37 | 238,110 | +0.05(+0.22%) |
Dec 27, 2021 | 22.01 | 22.38 | 22.00 | 22.32 | 325,440 | +0.32(+1.46%) |
Dec 23, 2021 | 21.67 | 22.10 | 21.57 | 22.00 | 331,457 | +0.46(+2.13%) |
Dec 22, 2021 | 21.38 | 21.67 | 21.37 | 21.54 | 401,851 | +0.12(+0.55%) |
Dec 21, 2021 | 20.73 | 21.43 | 20.73 | 21.42 | 572,526 | +0.83(+4.03%) |
Dec 20, 2021 | 20.58 | 20.70 | 20.27 | 20.59 | 514,810 | -0.38(-1.81%) |
Dec 17, 2021 | 21.11 | 21.21 | 20.67 | 20.97 | 1,833,428 | -0.11(-0.51%) |
Dec 16, 2021 | 21.20 | 21.39 | 21.07 | 21.08 | 713,783 | +0.15(+0.70%) |
Dec 15, 2021 | 20.69 | 21.01 | 20.52 | 20.93 | 1,233,947 | +0.34(+1.66%) |
Dec 14, 2021 | 20.92 | 21.02 | 20.54 | 20.59 | 603,772 | -0.34(-1.63%) |
Dec 13, 2021 | 21.07 | 21.16 | 20.75 | 20.93 | 721,764 | -0.11(-0.51%) |
Dec 10, 2021 | 21.50 | 21.76 | 20.96 | 21.04 | 1,586,090 | -0.37(-1.73%) |
Dec 09, 2021 | 21.73 | 21.81 | 21.38 | 21.41 | 729,710 | -0.41(-1.88%) |
Dec 08, 2021 | 21.87 | 22.01 | 21.64 | 21.82 | 727,233 | +0.13(+0.58%) |
Dec 07, 2021 | 21.67 | 21.94 | 21.63 | 21.69 | 753,732 | +0.21(+1.00%) |
Dec 06, 2021 | 21.57 | 21.62 | 21.27 | 21.48 | 764,060 | +0.15(+0.69%) |
Dec 03, 2021 | 21.37 | 21.37 | 20.71 | 21.33 | 931,307 | +0.00(+0.00%) |
Dec 02, 2021 | 21.23 | 21.41 | 20.76 | 21.33 | 1,021,851 | +0.10(+0.46%) |
Dec 01, 2021 | 21.36 | 21.61 | 20.66 | 21.23 | 1,369,364 | +0.21(+1.02%) |
Nov 30, 2021 | 21.10 | 21.43 | 20.87 | 21.02 | 1,770,290 | -0.32(-1.51%) |
Nov 29, 2021 | 21.37 | 21.51 | 20.98 | 21.34 | 1,060,022 | +0.26(+1.25%) |
Nov 26, 2021 | 21.19 | 21.27 | 20.99 | 21.08 | 676,049 | -0.66(-3.05%) |
Nov 24, 2021 | 21.73 | 21.79 | 21.45 | 21.74 | 464,062 | -0.08(-0.36%) |
Nov 23, 2021 | 22.15 | 22.50 | 21.72 | 21.82 | 647,057 | -0.29(-1.32%) |
Nov 22, 2021 | 21.99 | 22.41 | 21.57 | 22.11 | 1,120,334 | +0.34(+1.57%) |
Nov 19, 2021 | 22.51 | 22.72 | 21.70 | 21.77 | 993,900 | -1.01(-4.45%) |
Nov 18, 2021 | 23.17 | 22.81 | 22.73 | 22.79 | 540,139 | -0.15(-0.64%) |
Nov 17, 2021 | 23.14 | 23.17 | 22.58 | 22.93 | 850,651 | -0.16(-0.68%) |
Nov 16, 2021 | 22.83 | 23.14 | 22.69 | 23.09 | 829,999 | +0.25(+1.11%) |
Nov 15, 2021 | 23.25 | 23.42 | 22.78 | 22.83 | 932,837 | -0.36(-1.56%) |
Nov 12, 2021 | 23.19 | 23.51 | 23.00 | 23.20 | 433,798 | +0.20(+0.89%) |
Nov 11, 2021 | 23.19 | 23.24 | 22.89 | 22.99 | 664,382 | +0.08(+0.34%) |
Nov 10, 2021 | 23.06 | 22.91 | 1,034,734 | -0.20(-0.89%) | ||
Nov 09, 2021 | 23.30 | 23.63 | 22.77 | 23.12 | 1,058,641 | -0.24(-1.04%) |
Nov 08, 2021 | 23.93 | 24.07 | 23.29 | 23.36 | 898,935 | -0.30(-1.28%) |
Nov 05, 2021 | 22.97 | 24.14 | 22.94 | 23.66 | 707,558 | +0.85(+3.72%) |
Nov 04, 2021 | 22.41 | 22.82 | 22.29 | 22.81 | 966,928 | +0.46(+2.05%) |
Nov 03, 2021 | 22.50 | 22.66 | 22.21 | 22.36 | 722,605 | -0.21(-0.95%) |
Nov 02, 2021 | 22.67 | 22.73 | 22.44 | 22.57 | 412,024 | -0.20(-0.90%) |