Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.80 | 18.95 | 18.86 | 1,632,788 | -0.18(-0.95%) | |
Jan 28, 2022 | 18.47 | 19.03 | 18.04 | 19.04 | 1,626,259 | +0.48(+2.58%) |
Jan 27, 2022 | 19.15 | 19.32 | 18.44 | 18.56 | 1,530,855 | -0.34(-1.82%) |
Jan 26, 2022 | 18.91 | 19.52 | 18.71 | 18.91 | 1,896,476 | +0.09(+0.48%) |
Jan 25, 2022 | 18.52 | 19.14 | 18.33 | 18.82 | 2,066,238 | -0.03(-0.14%) |
Jan 24, 2022 | 18.43 | 18.85 | 17.91 | 18.84 | 2,179,200 | +0.23(+1.21%) |
Jan 21, 2022 | 18.59 | 18.89 | 18.42 | 18.62 | 1,778,034 | +0.02(+0.10%) |
Jan 20, 2022 | 18.80 | 19.38 | 18.56 | 18.60 | 1,081,527 | -0.28(-1.48%) |
Jan 19, 2022 | 19.50 | 19.63 | 18.84 | 18.88 | 875,323 | -0.63(-3.24%) |
Jan 18, 2022 | 19.91 | 20.01 | 19.45 | 19.51 | 1,053,925 | -0.60(-2.97%) |
Jan 14, 2022 | 20.11 | 0 | -0.42(-2.07%) | |||
Jan 13, 2022 | 20.33 | 20.66 | 20.00 | 20.53 | 2,014,070 | +0.74(+3.74%) |
Jan 12, 2022 | 19.87 | 19.91 | 19.63 | 19.79 | 1,039,037 | +0.07(+0.37%) |
Jan 11, 2022 | 19.74 | 19.84 | 19.31 | 19.72 | 775,362 | -0.03(-0.14%) |
Jan 10, 2022 | 19.73 | 19.84 | 19.56 | 19.75 | 1,280,370 | -0.08(-0.41%) |
Jan 07, 2022 | 19.67 | 19.96 | 19.62 | 19.83 | 1,399,447 | +0.12(+0.60%) |
Jan 06, 2022 | 19.57 | 19.91 | 19.49 | 19.71 | 1,690,980 | +0.18(+0.93%) |
Jan 05, 2022 | 19.92 | 20.11 | 19.42 | 19.53 | 1,857,247 | -0.43(-2.15%) |
Jan 04, 2022 | 19.83 | 20.10 | 19.75 | 19.96 | 1,008,907 | +0.31(+1.60%) |
Jan 03, 2022 | 19.62 | 19.95 | 19.45 | 19.65 | 1,255,399 | +0.14(+0.73%) |
Dec 31, 2021 | 19.41 | 19.67 | 19.38 | 19.50 | 884,954 | +0.06(+0.32%) |
Dec 30, 2021 | 19.40 | 19.65 | 19.40 | 19.44 | 961,113 | +0.11(+0.56%) |
Dec 29, 2021 | 19.29 | 19.39 | 19.01 | 19.33 | 921,266 | +0.04(+0.23%) |
Dec 28, 2021 | 19.21 | 19.48 | 19.14 | 19.29 | 948,826 | -0.02(-0.09%) |
Dec 27, 2021 | 19.02 | 19.31 | 18.83 | 19.31 | 1,128,858 | +0.13(+0.70%) |
Dec 23, 2021 | 19.29 | 19.36 | 19.03 | 19.17 | 905,961 | +0.05(+0.28%) |
Dec 22, 2021 | 18.98 | 19.41 | 18.82 | 19.12 | 1,552,109 | +0.13(+0.71%) |
Dec 21, 2021 | 18.10 | 19.02 | 18.02 | 18.99 | 1,247,586 | +1.06(+5.89%) |
Dec 20, 2021 | 18.11 | 18.13 | 17.41 | 17.93 | 1,751,712 | -0.44(-2.39%) |
Dec 17, 2021 | 18.30 | 18.61 | 18.11 | 18.37 | 3,814,793 | -0.08(-0.44%) |
Dec 16, 2021 | 18.54 | 18.71 | 18.22 | 18.45 | 1,423,935 | +0.10(+0.54%) |
Dec 15, 2021 | 18.32 | 18.42 | 17.91 | 18.35 | 2,326,938 | +0.03(+0.15%) |
Dec 14, 2021 | 18.64 | 18.80 | 18.27 | 18.32 | 2,303,758 | -0.31(-1.68%) |
Dec 13, 2021 | 18.93 | 19.16 | 18.50 | 18.64 | 2,091,821 | -0.36(-1.89%) |
Dec 10, 2021 | 19.37 | 19.42 | 18.76 | 18.99 | 1,571,105 | -0.23(-1.21%) |
Dec 09, 2021 | 19.26 | 19.45 | 19.11 | 19.23 | 2,552,256 | -0.32(-1.65%) |
Dec 08, 2021 | 19.29 | 19.67 | 19.21 | 19.55 | 1,553,597 | +0.30(+1.53%) |
Dec 07, 2021 | 19.34 | 19.34 | 19.05 | 19.25 | 2,137,307 | +0.12(+0.61%) |
Dec 06, 2021 | 18.72 | 19.26 | 18.67 | 19.14 | 1,923,726 | +0.76(+4.14%) |
Dec 03, 2021 | 18.35 | 18.52 | 18.06 | 18.38 | 1,703,118 | +0.01(+0.05%) |
Dec 02, 2021 | 17.70 | 18.45 | 17.53 | 18.37 | 1,787,396 | +0.86(+4.91%) |
Dec 01, 2021 | 18.64 | 18.78 | 17.51 | 17.51 | 1,624,657 | -0.51(-2.83%) |
Nov 30, 2021 | 17.95 | 18.14 | 17.70 | 18.02 | 3,457,331 | -0.19(-1.03%) |
Nov 29, 2021 | 18.99 | 18.99 | 18.14 | 18.21 | 2,960,601 | -0.42(-2.26%) |
Nov 26, 2021 | 19.15 | 19.16 | 18.31 | 18.63 | 1,312,292 | -1.41(-7.02%) |
Nov 24, 2021 | 19.95 | 20.26 | 19.77 | 20.03 | 801,945 | -0.13(-0.67%) |
Nov 23, 2021 | 19.91 | 20.36 | 19.86 | 20.17 | 1,998,311 | +0.23(+1.17%) |
Nov 22, 2021 | 19.76 | 20.05 | 19.52 | 19.93 | 2,568,828 | +0.36(+1.83%) |
Nov 19, 2021 | 19.64 | 19.73 | 19.32 | 19.58 | 2,191,627 | -0.29(-1.44%) |
Nov 18, 2021 | 19.91 | 19.92 | 19.76 | 19.86 | 1,391,071 | +0.08(+0.41%) |
Nov 17, 2021 | 19.60 | 19.80 | 19.46 | 19.78 | 1,670,156 | +0.05(+0.27%) |
Nov 16, 2021 | 19.95 | 19.95 | 19.55 | 19.73 | 1,572,383 | -0.20(-0.99%) |
Nov 15, 2021 | 19.84 | 19.93 | 19.47 | 19.93 | 1,359,667 | +0.21(+1.04%) |
Nov 12, 2021 | 19.61 | 19.77 | 19.42 | 19.72 | 1,588,765 | +0.15(+0.78%) |
Nov 11, 2021 | 19.39 | 19.71 | 19.25 | 19.57 | 776,186 | +0.19(+0.97%) |
Nov 10, 2021 | 19.22 | 19.38 | 965,684 | +0.06(+0.32%) | ||
Nov 09, 2021 | 19.30 | 19.50 | 19.25 | 19.32 | 864,345 | -0.04(-0.23%) |
Nov 08, 2021 | 19.89 | 20.02 | 19.21 | 19.36 | 1,017,438 | -0.44(-2.22%) |
Nov 05, 2021 | 19.54 | 20.07 | 19.34 | 19.80 | 1,738,128 | +0.70(+3.66%) |
Nov 04, 2021 | 19.67 | 19.87 | 18.95 | 19.10 | 2,008,185 | -0.48(-2.47%) |
Nov 03, 2021 | 18.81 | 19.87 | 18.81 | 19.59 | 1,834,560 | +0.78(+4.14%) |
Nov 02, 2021 | 19.20 | 19.25 | 18.70 | 18.81 | 2,253,257 | -0.23(-1.22%) |