Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.32 | 20.64 | 20.61 | 1,428,477 | +0.14(+0.67%) | |
Jan 28, 2022 | 20.14 | 20.46 | 19.87 | 20.47 | 1,085,957 | +0.40(+1.97%) |
Jan 27, 2022 | 20.83 | 20.96 | 19.97 | 20.08 | 1,615,909 | -0.61(-2.94%) |
Jan 26, 2022 | 21.02 | 21.19 | 20.45 | 20.68 | 1,654,307 | -0.21(-1.01%) |
Jan 25, 2022 | 20.11 | 20.97 | 19.90 | 20.90 | 2,564,439 | +0.59(+2.90%) |
Jan 24, 2022 | 19.98 | 20.40 | 19.68 | 20.31 | 2,158,357 | +0.11(+0.55%) |
Jan 21, 2022 | 20.69 | 20.73 | 20.13 | 20.20 | 1,596,215 | -0.52(-2.53%) |
Jan 20, 2022 | 20.94 | 21.27 | 20.68 | 20.72 | 2,038,473 | -0.22(-1.05%) |
Jan 19, 2022 | 21.36 | 21.48 | 20.90 | 20.94 | 3,225,829 | -0.41(-1.94%) |
Jan 18, 2022 | 21.60 | 21.74 | 21.31 | 21.36 | 2,064,870 | -0.36(-1.65%) |
Jan 14, 2022 | 21.71 | 0 | +0.06(+0.30%) | |||
Jan 13, 2022 | 21.68 | 21.85 | 21.55 | 21.65 | 2,004,944 | +0.06(+0.30%) |
Jan 12, 2022 | 21.71 | 21.83 | 21.33 | 21.59 | 1,474,258 | -0.02(-0.09%) |
Jan 11, 2022 | 21.74 | 21.93 | 21.53 | 21.60 | 2,792,734 | -0.15(-0.68%) |
Jan 10, 2022 | 20.94 | 21.75 | 20.93 | 21.75 | 3,564,676 | +0.98(+4.74%) |
Jan 07, 2022 | 20.35 | 20.78 | 20.26 | 20.77 | 1,779,566 | +0.52(+2.59%) |
Jan 06, 2022 | 19.92 | 20.26 | 19.80 | 20.24 | 1,704,901 | +0.52(+2.61%) |
Jan 05, 2022 | 19.92 | 20.15 | 19.71 | 19.73 | 1,942,912 | +0.00(+0.00%) |
Jan 04, 2022 | 19.61 | 19.93 | 19.57 | 19.73 | 3,357,632 | +0.20(+1.04%) |
Jan 03, 2022 | 19.63 | 19.77 | 19.35 | 19.52 | 1,440,016 | +0.07(+0.38%) |
Dec 31, 2021 | 19.46 | 19.63 | 19.34 | 19.45 | 1,370,406 | -0.03(-0.14%) |
Dec 30, 2021 | 19.21 | 19.57 | 19.09 | 19.48 | 4,186,955 | +0.35(+1.83%) |
Dec 29, 2021 | 19.12 | 19.20 | 18.96 | 19.13 | 2,149,341 | +0.11(+0.58%) |
Dec 28, 2021 | 18.99 | 19.21 | 18.99 | 19.02 | 1,205,632 | -0.07(-0.39%) |
Dec 27, 2021 | 18.82 | 19.09 | 18.70 | 19.09 | 1,619,606 | +0.21(+1.12%) |
Dec 23, 2021 | 18.83 | 18.96 | 18.79 | 18.88 | 1,266,959 | +0.18(+0.98%) |
Dec 22, 2021 | 18.56 | 18.70 | 18.40 | 18.70 | 1,483,727 | +0.25(+1.35%) |
Dec 21, 2021 | 18.09 | 18.57 | 18.06 | 18.45 | 1,761,167 | +0.50(+2.77%) |
Dec 20, 2021 | 18.48 | 18.50 | 17.65 | 17.95 | 2,101,481 | -0.73(-3.89%) |
Dec 17, 2021 | 18.75 | 18.83 | 18.39 | 18.68 | 3,366,644 | -0.18(-0.98%) |
Dec 16, 2021 | 18.99 | 19.11 | 18.74 | 18.86 | 1,801,735 | +0.04(+0.20%) |
Dec 15, 2021 | 18.75 | 18.89 | 18.47 | 18.82 | 2,635,788 | +0.07(+0.39%) |
Dec 14, 2021 | 18.94 | 19.22 | 18.74 | 18.75 | 2,831,484 | -0.13(-0.68%) |
Dec 13, 2021 | 18.97 | 19.06 | 18.85 | 18.88 | 1,570,585 | -0.18(-0.97%) |
Dec 10, 2021 | 19.05 | 19.10 | 18.82 | 19.06 | 1,923,243 | +0.01(+0.05%) |
Dec 09, 2021 | 19.06 | 19.17 | 18.92 | 19.05 | 930,533 | -0.22(-1.15%) |
Dec 08, 2021 | 19.39 | 19.50 | 19.22 | 19.28 | 1,225,094 | -0.12(-0.62%) |
Dec 07, 2021 | 19.26 | 19.45 | 19.15 | 19.40 | 3,121,350 | +0.12(+0.62%) |
Dec 06, 2021 | 19.40 | 19.59 | 19.24 | 19.28 | 1,346,823 | +0.14(+0.72%) |
Dec 03, 2021 | 19.40 | 19.40 | 18.95 | 19.14 | 1,771,054 | -0.21(-1.09%) |
Dec 02, 2021 | 19.06 | 19.49 | 19.05 | 19.35 | 3,229,562 | +0.45(+2.39%) |
Dec 01, 2021 | 19.17 | 19.39 | 18.86 | 18.90 | 3,243,999 | +0.15(+0.79%) |
Nov 30, 2021 | 18.59 | 18.90 | 18.44 | 18.75 | 2,818,569 | -0.09(-0.49%) |
Nov 29, 2021 | 19.34 | 19.46 | 18.79 | 18.84 | 3,288,637 | -0.31(-1.63%) |
Nov 26, 2021 | 19.25 | 19.64 | 18.85 | 19.16 | 1,365,584 | -0.75(-3.75%) |
Nov 24, 2021 | 19.89 | 20.20 | 19.75 | 19.90 | 2,892,608 | +0.16(+0.79%) |
Nov 23, 2021 | 20.05 | 20.20 | 19.74 | 19.74 | 2,163,678 | -0.23(-1.15%) |
Nov 22, 2021 | 19.93 | 20.29 | 19.85 | 19.98 | 3,112,427 | +0.23(+1.17%) |
Nov 19, 2021 | 19.52 | 19.94 | 19.39 | 19.74 | 1,618,690 | +0.07(+0.37%) |
Nov 18, 2021 | 19.74 | 19.83 | 19.63 | 19.67 | 1,615,009 | -0.09(-0.46%) |
Nov 17, 2021 | 19.22 | 19.83 | 19.07 | 19.76 | 2,360,624 | -0.54(-2.66%) |
Nov 16, 2021 | 20.31 | 20.43 | 20.14 | 20.30 | 617,482 | -0.10(-0.49%) |
Nov 15, 2021 | 20.38 | 20.55 | 20.29 | 20.40 | 1,205,488 | +0.17(+0.86%) |
Nov 12, 2021 | 20.58 | 20.58 | 20.19 | 20.23 | 860,078 | -0.30(-1.47%) |
Nov 11, 2021 | 20.39 | 20.63 | 20.39 | 20.53 | 1,198,180 | +0.04(+0.18%) |
Nov 10, 2021 | 20.33 | 20.49 | 933,311 | +0.13(+0.63%) | ||
Nov 09, 2021 | 20.84 | 20.94 | 20.36 | 20.37 | 891,906 | -0.57(-2.71%) |
Nov 08, 2021 | 20.98 | 21.37 | 20.80 | 20.93 | 1,823,035 | +0.11(+0.53%) |
Nov 05, 2021 | 20.48 | 20.96 | 20.27 | 20.82 | 1,577,442 | +0.62(+3.08%) |
Nov 04, 2021 | 20.56 | 20.78 | 19.94 | 20.20 | 2,366,510 | -0.44(-2.13%) |
Nov 03, 2021 | 21.86 | 22.09 | 20.59 | 20.64 | 2,606,987 | -1.66(-7.42%) |
Nov 02, 2021 | 22.35 | 22.39 | 22.13 | 22.30 | 807,849 | -0.05(-0.20%) |