Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.27 | 20.53 | 20.53 | 4,696,489 | +0.24(+1.20%) | |
Jan 28, 2022 | 20.16 | 20.31 | 19.94 | 20.28 | 12,716,877 | +0.09(+0.45%) |
Jan 27, 2022 | 20.48 | 20.60 | 20.13 | 20.19 | 12,027,565 | -0.46(-2.22%) |
Jan 26, 2022 | 21.00 | 21.07 | 20.50 | 20.65 | 12,255,918 | -0.19(-0.91%) |
Jan 25, 2022 | 20.63 | 20.96 | 20.42 | 20.84 | 12,089,357 | -0.05(-0.26%) |
Jan 24, 2022 | 20.61 | 20.90 | 20.19 | 20.89 | 11,167,823 | -0.17(-0.81%) |
Jan 21, 2022 | 21.39 | 21.46 | 21.06 | 21.07 | 8,338,572 | -0.61(-2.82%) |
Jan 20, 2022 | 21.95 | 22.06 | 21.66 | 21.68 | 3,741,272 | -0.16(-0.74%) |
Jan 19, 2022 | 21.93 | 21.98 | 21.77 | 21.84 | 5,345,099 | +0.10(+0.45%) |
Jan 18, 2022 | 21.83 | 21.88 | 21.67 | 21.74 | 6,066,520 | -0.37(-1.67%) |
Jan 14, 2022 | 22.11 | 0 | -0.25(-1.13%) | |||
Jan 13, 2022 | 22.60 | 22.62 | 22.32 | 22.36 | 8,292,808 | -0.08(-0.36%) |
Jan 12, 2022 | 22.34 | 22.46 | 22.30 | 22.44 | 3,020,163 | +0.21(+0.93%) |
Jan 11, 2022 | 21.93 | 22.23 | 21.82 | 22.23 | 3,842,707 | +0.28(+1.27%) |
Jan 10, 2022 | 21.90 | 21.97 | 21.68 | 21.95 | 6,605,323 | -0.17(-0.77%) |
Jan 07, 2022 | 22.04 | 22.13 | 21.94 | 22.13 | 3,127,890 | +0.11(+0.49%) |
Jan 06, 2022 | 22.04 | 22.14 | 21.89 | 22.02 | 7,494,377 | -0.40(-1.76%) |
Jan 05, 2022 | 22.69 | 22.75 | 22.39 | 22.41 | 3,729,486 | -0.28(-1.23%) |
Jan 04, 2022 | 22.69 | 22.81 | 22.66 | 22.69 | 2,431,689 | +0.34(+1.53%) |
Jan 03, 2022 | 22.19 | 22.39 | 22.13 | 22.35 | 6,211,923 | +0.04(+0.16%) |
Dec 31, 2021 | 22.25 | 22.39 | 22.25 | 22.31 | 1,997,577 | -0.15(-0.68%) |
Dec 30, 2021 | 22.50 | 22.60 | 22.45 | 22.47 | 1,200,569 | +0.01(+0.04%) |
Dec 29, 2021 | 22.46 | 22.57 | 22.43 | 22.46 | 1,886,434 | +0.10(+0.44%) |
Dec 28, 2021 | 22.46 | 22.51 | 22.36 | 22.36 | 3,585,162 | -0.06(-0.28%) |
Dec 27, 2021 | 22.16 | 22.42 | 22.16 | 22.42 | 2,309,686 | +0.15(+0.68%) |
Dec 23, 2021 | 22.11 | 22.29 | 22.10 | 22.27 | 2,551,116 | +0.14(+0.64%) |
Dec 22, 2021 | 21.85 | 22.13 | 21.83 | 22.13 | 3,095,211 | +0.32(+1.47%) |
Dec 21, 2021 | 21.63 | 21.82 | 21.63 | 21.81 | 1,985,202 | +0.37(+1.70%) |
Dec 20, 2021 | 21.47 | 21.47 | 21.30 | 21.44 | 3,628,847 | +0.02(+0.08%) |
Dec 17, 2021 | 21.61 | 21.65 | 21.41 | 21.43 | 4,973,531 | -0.25(-1.15%) |
Dec 16, 2021 | 21.78 | 21.81 | 21.59 | 21.67 | 6,713,730 | -0.12(-0.57%) |
Dec 15, 2021 | 21.61 | 21.80 | 21.39 | 21.80 | 3,690,002 | +0.24(+1.12%) |
Dec 14, 2021 | 21.55 | 21.69 | 21.47 | 21.56 | 3,955,696 | -0.09(-0.41%) |
Dec 13, 2021 | 21.79 | 21.80 | 21.62 | 21.65 | 3,904,754 | -0.24(-1.11%) |
Dec 10, 2021 | 21.92 | 21.94 | 21.77 | 21.89 | 3,234,464 | +0.03(+0.16%) |
Dec 09, 2021 | 21.86 | 21.89 | 21.80 | 21.86 | 3,049,990 | -0.13(-0.59%) |
Dec 08, 2021 | 21.93 | 22.00 | 21.87 | 21.99 | 2,546,380 | +0.19(+0.88%) |
Dec 07, 2021 | 21.60 | 21.87 | 21.60 | 21.80 | 4,307,051 | +0.41(+1.91%) |
Dec 06, 2021 | 21.28 | 21.45 | 21.21 | 21.39 | 2,721,240 | +0.30(+1.44%) |
Dec 03, 2021 | 21.34 | 21.36 | 20.89 | 21.08 | 5,457,776 | -0.30(-1.42%) |
Dec 02, 2021 | 21.21 | 21.47 | 21.18 | 21.39 | 3,832,992 | +0.36(+1.69%) |
Dec 01, 2021 | 21.51 | 21.57 | 21.02 | 21.03 | 5,742,061 | -0.18(-0.86%) |
Nov 30, 2021 | 21.38 | 21.44 | 21.33 | 21.21 | 5,348,841 | -0.25(-1.17%) |
Nov 29, 2021 | 21.51 | 21.51 | 21.30 | 21.47 | 3,439,600 | +0.16(+0.77%) |
Nov 26, 2021 | 21.47 | 21.47 | 21.23 | 21.30 | 2,737,407 | -0.84(-3.80%) |
Nov 24, 2021 | 22.00 | 22.15 | 21.97 | 22.14 | 2,090,618 | -0.09(-0.39%) |
Nov 23, 2021 | 22.12 | 22.24 | 22.07 | 22.23 | 2,455,451 | +0.29(+1.30%) |
Nov 22, 2021 | 22.02 | 22.10 | 21.93 | 21.94 | 1,482,727 | -0.03(-0.12%) |
Nov 19, 2021 | 22.06 | 22.10 | 21.97 | 21.97 | 1,851,550 | -0.18(-0.82%) |
Nov 18, 2021 | 22.12 | 22.18 | 22.01 | 22.15 | 2,384,527 | +0.02(+0.08%) |
Nov 17, 2021 | 22.22 | 22.24 | 22.09 | 22.13 | 2,341,817 | -0.36(-1.62%) |
Nov 16, 2021 | 22.54 | 22.59 | 22.49 | 22.50 | 2,476,437 | -0.13(-0.57%) |
Nov 15, 2021 | 22.74 | 22.75 | 22.61 | 22.63 | 2,443,857 | +0.02(+0.08%) |
Nov 12, 2021 | 22.54 | 22.64 | 22.50 | 22.61 | 1,977,027 | +0.20(+0.89%) |
Nov 11, 2021 | 22.46 | 22.49 | 22.39 | 22.41 | 3,039,955 | -0.10(-0.46%) |
Nov 10, 2021 | 22.77 | 22.50 | 22.52 | 3,012,366 | -0.28(-1.22%) | |
Nov 09, 2021 | 22.90 | 22.91 | 22.72 | 22.79 | 2,591,200 | -0.17(-0.76%) |
Nov 08, 2021 | 22.98 | 23.03 | 22.97 | 22.97 | 1,339,453 | +0.04(+0.19%) |
Nov 05, 2021 | 22.90 | 22.95 | 22.85 | 22.92 | 3,962,161 | +0.16(+0.72%) |
Nov 04, 2021 | 22.77 | 22.80 | 22.67 | 22.76 | 1,892,360 | -0.11(-0.49%) |
Nov 03, 2021 | 22.74 | 22.88 | 22.65 | 22.87 | 2,061,928 | +0.17(+0.76%) |
Nov 02, 2021 | 22.72 | 22.74 | 22.67 | 22.70 | 1,838,297 | -0.26(-1.13%) |