Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.98 | 22.32 | 22.19 | 9,457,100 | -0.06(-0.28%) | |
Jan 28, 2022 | 22.03 | 22.25 | 21.71 | 22.26 | 9,909,855 | +0.17(+0.76%) |
Jan 27, 2022 | 22.50 | 22.84 | 21.92 | 22.09 | 10,537,511 | -0.27(-1.19%) |
Jan 26, 2022 | 22.26 | 22.55 | 21.93 | 22.35 | 15,773,028 | +0.30(+1.37%) |
Jan 25, 2022 | 21.95 | 22.23 | 21.37 | 22.05 | 8,976,421 | -0.08(-0.36%) |
Jan 24, 2022 | 21.57 | 22.22 | 21.18 | 22.13 | 12,936,152 | +0.18(+0.81%) |
Jan 21, 2022 | 22.15 | 22.55 | 21.84 | 21.95 | 14,750,114 | -0.30(-1.35%) |
Jan 20, 2022 | 22.80 | 23.07 | 22.19 | 22.26 | 12,044,904 | -0.41(-1.80%) |
Jan 19, 2022 | 23.56 | 23.61 | 22.66 | 22.66 | 12,066,115 | -0.89(-3.80%) |
Jan 18, 2022 | 24.04 | 24.06 | 23.40 | 23.56 | 7,501,801 | -0.36(-1.52%) |
Jan 14, 2022 | 23.92 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.50 | 23.81 | 23.42 | 23.65 | 11,913,384 | +0.27(+1.14%) |
Jan 12, 2022 | 23.47 | 23.58 | 23.24 | 23.38 | 12,128,796 | -0.03(-0.11%) |
Jan 11, 2022 | 23.48 | 23.50 | 23.01 | 23.41 | 9,013,713 | +0.09(+0.38%) |
Jan 10, 2022 | 23.60 | 23.68 | 22.97 | 23.32 | 11,234,845 | -0.02(-0.08%) |
Jan 07, 2022 | 23.03 | 23.42 | 22.90 | 23.34 | 12,617,675 | +0.37(+1.62%) |
Jan 06, 2022 | 22.35 | 23.05 | 22.23 | 22.96 | 10,643,122 | +1.12(+5.11%) |
Jan 05, 2022 | 22.14 | 22.38 | 21.84 | 21.85 | 11,382,239 | -0.13(-0.60%) |
Jan 04, 2022 | 21.21 | 22.03 | 21.16 | 21.98 | 9,482,370 | +1.10(+5.26%) |
Jan 03, 2022 | 20.77 | 21.09 | 20.74 | 20.88 | 7,716,895 | +0.40(+1.95%) |
Dec 31, 2021 | 20.47 | 20.64 | 20.44 | 20.48 | 3,835,638 | -0.05(-0.26%) |
Dec 30, 2021 | 20.73 | 20.87 | 20.52 | 20.54 | 3,535,988 | -0.10(-0.47%) |
Dec 29, 2021 | 20.62 | 20.77 | 20.46 | 20.64 | 4,140,827 | +0.10(+0.47%) |
Dec 28, 2021 | 20.32 | 20.62 | 20.32 | 20.54 | 4,475,875 | +0.09(+0.43%) |
Dec 27, 2021 | 20.27 | 20.45 | 19.96 | 20.45 | 4,562,096 | +0.31(+1.54%) |
Dec 23, 2021 | 20.22 | 20.40 | 20.07 | 20.14 | 5,477,828 | +0.07(+0.35%) |
Dec 22, 2021 | 20.02 | 20.20 | 19.96 | 20.07 | 5,361,193 | -0.03(-0.13%) |
Dec 21, 2021 | 19.81 | 20.19 | 19.80 | 20.09 | 7,522,576 | +0.55(+2.81%) |
Dec 20, 2021 | 19.65 | 19.68 | 19.18 | 19.55 | 12,256,516 | -0.39(-1.95%) |
Dec 17, 2021 | 20.50 | 20.59 | 19.90 | 19.94 | 22,335,500 | -0.72(-3.47%) |
Dec 16, 2021 | 20.72 | 21.15 | 20.51 | 20.65 | 9,689,571 | +0.19(+0.91%) |
Dec 15, 2021 | 21.00 | 21.00 | 20.20 | 20.47 | 13,174,692 | +0.31(+1.54%) |
Dec 14, 2021 | 19.95 | 20.39 | 19.89 | 20.16 | 8,630,671 | +0.27(+1.38%) |
Dec 13, 2021 | 20.29 | 20.33 | 19.86 | 19.88 | 10,082,991 | -0.50(-2.43%) |
Dec 10, 2021 | 20.52 | 20.55 | 20.12 | 20.38 | 5,845,702 | +0.02(+0.09%) |
Dec 09, 2021 | 20.35 | 20.56 | 20.18 | 20.36 | 6,561,012 | -0.10(-0.48%) |
Dec 08, 2021 | 20.56 | 20.78 | 20.46 | 20.46 | 7,087,908 | -0.10(-0.47%) |
Dec 07, 2021 | 20.55 | 20.86 | 20.46 | 20.56 | 9,891,007 | +0.13(+0.65%) |
Dec 06, 2021 | 20.23 | 20.69 | 20.07 | 20.42 | 9,547,387 | +0.58(+2.90%) |
Dec 03, 2021 | 20.27 | 20.38 | 19.66 | 19.85 | 11,042,751 | -0.37(-1.84%) |
Dec 02, 2021 | 19.76 | 20.36 | 19.60 | 20.22 | 9,104,002 | +0.68(+3.49%) |
Dec 01, 2021 | 20.29 | 20.40 | 19.52 | 19.54 | 9,618,245 | -0.34(-1.69%) |
Nov 30, 2021 | 19.94 | 19.96 | 19.73 | 19.87 | 18,207,160 | -0.35(-1.71%) |
Nov 29, 2021 | 20.51 | 20.60 | 19.98 | 20.22 | 8,667,654 | +0.11(+0.55%) |
Nov 26, 2021 | 20.37 | 20.37 | 19.70 | 20.11 | 9,633,166 | -0.93(-4.42%) |
Nov 24, 2021 | 21.06 | 21.24 | 20.92 | 21.04 | 5,823,183 | -0.01(-0.04%) |
Nov 23, 2021 | 20.94 | 21.10 | 20.79 | 21.05 | 5,574,309 | +0.30(+1.44%) |
Nov 22, 2021 | 20.83 | 21.10 | 20.55 | 20.75 | 7,048,975 | +0.23(+1.11%) |
Nov 19, 2021 | 20.49 | 20.74 | 20.24 | 20.52 | 8,593,505 | -0.26(-1.27%) |
Nov 18, 2021 | 20.82 | 20.83 | 20.75 | 20.78 | 6,581,629 | -0.04(-0.17%) |
Nov 17, 2021 | 20.99 | 21.06 | 20.71 | 20.82 | 4,592,773 | -0.18(-0.88%) |
Nov 16, 2021 | 21.04 | 21.14 | 20.89 | 21.00 | 4,657,075 | +0.00(+0.00%) |
Nov 15, 2021 | 21.25 | 21.28 | 20.89 | 21.00 | 8,316,789 | -0.15(-0.71%) |
Nov 12, 2021 | 21.21 | 21.39 | 20.98 | 21.15 | 7,392,729 | -0.10(-0.45%) |
Nov 11, 2021 | 20.95 | 21.39 | 20.95 | 21.25 | 7,720,124 | +0.26(+1.26%) |
Nov 10, 2021 | 20.86 | 20.99 | 7,959,233 | +0.17(+0.80%) | ||
Nov 09, 2021 | 20.57 | 20.85 | 20.51 | 20.82 | 7,535,485 | +0.01(+0.04%) |
Nov 08, 2021 | 20.92 | 21.06 | 20.64 | 20.81 | 7,937,408 | +0.02(+0.08%) |
Nov 05, 2021 | 20.90 | 21.01 | 20.65 | 20.79 | 5,795,005 | +0.13(+0.64%) |
Nov 04, 2021 | 20.96 | 21.01 | 20.45 | 20.66 | 7,012,341 | -0.37(-1.75%) |
Nov 03, 2021 | 20.54 | 21.15 | 20.47 | 21.03 | 7,457,264 | +0.37(+1.78%) |
Nov 02, 2021 | 20.68 | 20.82 | 20.59 | 20.66 | 5,635,493 | -0.07(-0.34%) |