Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.57 | 21.76 | 21.74 | 2,015,320 | -0.06(-0.29%) | |
Jan 28, 2022 | 21.61 | 21.83 | 21.29 | 21.81 | 1,235,572 | +0.14(+0.63%) |
Jan 27, 2022 | 22.51 | 22.75 | 21.50 | 21.67 | 1,150,373 | -0.66(-2.93%) |
Jan 26, 2022 | 22.53 | 22.77 | 22.00 | 22.33 | 1,572,637 | +0.11(+0.49%) |
Jan 25, 2022 | 22.18 | 22.45 | 21.63 | 22.22 | 1,245,222 | -0.13(-0.57%) |
Jan 24, 2022 | 21.75 | 22.43 | 21.64 | 22.34 | 1,941,485 | +0.21(+0.95%) |
Jan 21, 2022 | 22.01 | 22.84 | 21.71 | 22.13 | 2,258,960 | +0.47(+2.18%) |
Jan 20, 2022 | 22.07 | 22.50 | 21.63 | 21.66 | 1,607,281 | -0.50(-2.26%) |
Jan 19, 2022 | 22.74 | 22.81 | 22.13 | 22.16 | 1,028,348 | -0.63(-2.75%) |
Jan 18, 2022 | 23.11 | 23.24 | 22.73 | 22.79 | 949,710 | -0.37(-1.61%) |
Jan 14, 2022 | 23.16 | 0 | +0.29(+1.27%) | |||
Jan 13, 2022 | 22.88 | 23.18 | 22.77 | 22.87 | 1,049,840 | +0.05(+0.20%) |
Jan 12, 2022 | 23.02 | 23.24 | 22.76 | 22.83 | 1,527,440 | -0.25(-1.06%) |
Jan 11, 2022 | 22.85 | 23.07 | 22.61 | 23.07 | 931,343 | +0.29(+1.28%) |
Jan 10, 2022 | 22.94 | 22.94 | 22.51 | 22.78 | 1,550,609 | +0.10(+0.44%) |
Jan 07, 2022 | 22.52 | 22.84 | 22.42 | 22.68 | 1,828,706 | +0.05(+0.24%) |
Jan 06, 2022 | 22.05 | 22.64 | 21.83 | 22.63 | 1,575,813 | +0.96(+4.41%) |
Jan 05, 2022 | 21.77 | 21.96 | 21.61 | 21.67 | 1,204,243 | +0.03(+0.13%) |
Jan 04, 2022 | 21.29 | 21.82 | 21.19 | 21.64 | 1,208,999 | +0.59(+2.81%) |
Jan 03, 2022 | 20.82 | 21.25 | 20.71 | 21.05 | 1,089,001 | +0.50(+2.43%) |
Dec 31, 2021 | 20.45 | 20.64 | 20.42 | 20.55 | 536,583 | -0.01(-0.04%) |
Dec 30, 2021 | 20.82 | 20.92 | 20.53 | 20.56 | 637,618 | -0.15(-0.70%) |
Dec 29, 2021 | 20.72 | 20.81 | 20.59 | 20.71 | 548,301 | +0.05(+0.26%) |
Dec 28, 2021 | 20.56 | 20.82 | 20.53 | 20.65 | 581,538 | -0.02(-0.09%) |
Dec 27, 2021 | 20.51 | 20.67 | 20.28 | 20.67 | 535,400 | +0.24(+1.16%) |
Dec 23, 2021 | 20.39 | 20.74 | 20.26 | 20.43 | 801,811 | +0.23(+1.13%) |
Dec 22, 2021 | 20.18 | 20.30 | 20.03 | 20.21 | 878,864 | -0.02(-0.09%) |
Dec 21, 2021 | 19.83 | 20.31 | 19.79 | 20.22 | 1,251,639 | +0.67(+3.44%) |
Dec 20, 2021 | 19.61 | 19.64 | 19.11 | 19.55 | 1,601,684 | -0.28(-1.42%) |
Dec 17, 2021 | 20.44 | 20.51 | 19.67 | 19.83 | 3,842,846 | -0.74(-3.58%) |
Dec 16, 2021 | 20.80 | 21.14 | 20.52 | 20.57 | 1,562,772 | +0.01(+0.04%) |
Dec 15, 2021 | 20.59 | 20.71 | 20.18 | 20.56 | 1,861,340 | +0.07(+0.35%) |
Dec 14, 2021 | 20.18 | 20.65 | 20.16 | 20.49 | 1,657,790 | +0.37(+1.85%) |
Dec 13, 2021 | 20.32 | 20.33 | 19.93 | 20.11 | 1,412,442 | -0.34(-1.65%) |
Dec 10, 2021 | 20.35 | 20.46 | 19.87 | 20.45 | 1,026,834 | +0.23(+1.12%) |
Dec 09, 2021 | 20.14 | 20.39 | 20.01 | 20.22 | 994,151 | -0.05(-0.27%) |
Dec 08, 2021 | 20.53 | 20.73 | 20.22 | 20.28 | 1,060,772 | -0.23(-1.11%) |
Dec 07, 2021 | 20.78 | 20.83 | 20.31 | 20.51 | 1,260,015 | -0.09(-0.44%) |
Dec 06, 2021 | 20.45 | 20.87 | 20.37 | 20.60 | 1,033,308 | +0.55(+2.77%) |
Dec 03, 2021 | 20.43 | 20.45 | 19.91 | 20.04 | 1,315,722 | -0.37(-1.83%) |
Dec 02, 2021 | 20.06 | 20.61 | 19.87 | 20.42 | 1,136,932 | +0.62(+3.13%) |
Dec 01, 2021 | 20.52 | 20.73 | 19.79 | 19.80 | 1,592,739 | -0.13(-0.64%) |
Nov 30, 2021 | 20.03 | 20.15 | 19.82 | 19.92 | 1,580,004 | -0.47(-2.32%) |
Nov 29, 2021 | 20.41 | 20.61 | 20.14 | 20.40 | 1,670,213 | +0.26(+1.30%) |
Nov 26, 2021 | 20.36 | 20.42 | 19.74 | 20.14 | 1,332,816 | -1.14(-5.34%) |
Nov 24, 2021 | 21.49 | 21.54 | 21.21 | 21.27 | 664,639 | -0.26(-1.21%) |
Nov 23, 2021 | 21.45 | 21.60 | 21.35 | 21.53 | 907,301 | +0.27(+1.27%) |
Nov 22, 2021 | 21.28 | 21.61 | 21.19 | 21.26 | 1,211,624 | +0.30(+1.42%) |
Nov 19, 2021 | 20.66 | 21.01 | 20.32 | 20.97 | 1,319,818 | -0.03(-0.13%) |
Nov 18, 2021 | 21.01 | 21.01 | 20.93 | 20.99 | 1,059,900 | -0.02(-0.09%) |
Nov 17, 2021 | 21.06 | 21.11 | 20.84 | 21.01 | 928,829 | -0.20(-0.94%) |
Nov 16, 2021 | 21.20 | 21.31 | 21.04 | 21.21 | 957,325 | -0.11(-0.51%) |
Nov 15, 2021 | 21.51 | 21.51 | 21.25 | 21.32 | 1,409,223 | -0.03(-0.13%) |
Nov 12, 2021 | 21.53 | 21.53 | 21.17 | 21.34 | 1,363,080 | -0.20(-0.92%) |
Nov 11, 2021 | 21.47 | 21.65 | 21.40 | 21.54 | 1,611,576 | -0.03(-0.13%) |
Nov 10, 2021 | 21.11 | 21.57 | 2,632,355 | +0.49(+2.31%) | ||
Nov 09, 2021 | 20.42 | 21.18 | 20.37 | 21.08 | 2,767,342 | +0.47(+2.27%) |
Nov 08, 2021 | 20.89 | 20.95 | 20.44 | 20.61 | 760,341 | -0.14(-0.65%) |
Nov 05, 2021 | 20.70 | 20.91 | 20.53 | 20.75 | 1,006,603 | +0.32(+1.55%) |
Nov 04, 2021 | 20.72 | 20.75 | 20.16 | 20.43 | 1,160,184 | -0.35(-1.69%) |
Nov 03, 2021 | 20.23 | 20.96 | 20.23 | 20.78 | 1,416,795 | +0.43(+2.13%) |
Nov 02, 2021 | 20.61 | 20.61 | 20.25 | 20.35 | 1,198,971 | -0.30(-1.44%) |