Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.45 | 16.01 | 15.99 | 2,301,503 | +0.42(+2.70%) | |
Jan 28, 2022 | 15.50 | 15.58 | 14.95 | 15.57 | 3,423,649 | +0.08(+0.52%) |
Jan 27, 2022 | 15.72 | 16.07 | 15.20 | 15.49 | 5,468,777 | -0.01(-0.06%) |
Jan 26, 2022 | 16.09 | 16.22 | 15.35 | 15.50 | 3,735,877 | -0.42(-2.64%) |
Jan 25, 2022 | 16.15 | 16.14 | 15.69 | 15.92 | 3,560,871 | -0.58(-3.52%) |
Jan 24, 2022 | 15.75 | 16.56 | 15.51 | 16.50 | 4,752,543 | +0.41(+2.55%) |
Jan 21, 2022 | 16.23 | 16.60 | 15.85 | 16.09 | 4,330,762 | +0.11(+0.69%) |
Jan 20, 2022 | 16.21 | 16.82 | 15.96 | 15.98 | 2,409,551 | -0.29(-1.78%) |
Jan 19, 2022 | 16.28 | 16.60 | 16.20 | 16.27 | 3,010,987 | +0.12(+0.74%) |
Jan 18, 2022 | 16.20 | 16.42 | 16.05 | 16.15 | 2,296,713 | -0.03(-0.19%) |
Jan 14, 2022 | 16.18 | 0 | -0.33(-2.00%) | |||
Jan 13, 2022 | 16.68 | 16.87 | 16.48 | 16.51 | 1,819,817 | -0.19(-1.14%) |
Jan 12, 2022 | 16.83 | 17.17 | 16.65 | 16.70 | 2,035,425 | +0.04(+0.24%) |
Jan 11, 2022 | 16.62 | 16.71 | 16.27 | 16.66 | 2,342,245 | -0.02(-0.12%) |
Jan 10, 2022 | 16.69 | 16.70 | 16.27 | 16.68 | 2,489,279 | -0.30(-1.77%) |
Jan 07, 2022 | 17.57 | 17.57 | 16.98 | 16.98 | 2,317,065 | -0.68(-3.85%) |
Jan 06, 2022 | 17.60 | 17.77 | 17.05 | 17.66 | 1,665,981 | +0.18(+1.03%) |
Jan 05, 2022 | 18.13 | 18.35 | 17.46 | 17.48 | 3,045,604 | -0.73(-4.01%) |
Jan 04, 2022 | 18.60 | 18.65 | 18.14 | 18.21 | 2,497,647 | +0.14(+0.77%) |
Jan 03, 2022 | 18.13 | 18.39 | 18.00 | 18.07 | 1,380,283 | +0.03(+0.17%) |
Dec 31, 2021 | 17.99 | 18.12 | 17.85 | 18.04 | 890,351 | +0.05(+0.28%) |
Dec 30, 2021 | 17.93 | 18.21 | 17.90 | 17.99 | 1,478,990 | +0.05(+0.28%) |
Dec 29, 2021 | 17.84 | 18.12 | 17.76 | 17.94 | 1,769,923 | +0.17(+0.96%) |
Dec 28, 2021 | 17.74 | 18.11 | 17.65 | 17.77 | 1,531,253 | +0.05(+0.28%) |
Dec 27, 2021 | 17.55 | 17.88 | 17.47 | 17.72 | 2,679,743 | +0.17(+0.97%) |
Dec 23, 2021 | 17.40 | 17.62 | 17.25 | 17.55 | 2,223,004 | +0.19(+1.09%) |
Dec 22, 2021 | 17.37 | 17.56 | 17.19 | 17.36 | 1,862,901 | -0.10(-0.57%) |
Dec 21, 2021 | 17.41 | 17.59 | 17.37 | 17.46 | 2,233,238 | +0.40(+2.34%) |
Dec 20, 2021 | 17.49 | 17.57 | 16.88 | 17.06 | 3,313,225 | -0.65(-3.67%) |
Dec 17, 2021 | 18.08 | 18.15 | 17.62 | 17.71 | 5,561,806 | -0.48(-2.64%) |
Dec 16, 2021 | 18.78 | 18.96 | 17.96 | 18.19 | 4,315,802 | -0.86(-4.51%) |
Dec 15, 2021 | 18.95 | 19.23 | 18.52 | 19.05 | 3,258,398 | +0.04(+0.21%) |
Dec 14, 2021 | 19.11 | 19.37 | 18.95 | 19.01 | 1,896,826 | -0.24(-1.25%) |
Dec 13, 2021 | 20.02 | 20.20 | 19.03 | 19.25 | 2,913,001 | -0.81(-4.04%) |
Dec 10, 2021 | 20.45 | 20.54 | 19.97 | 20.06 | 1,354,951 | -0.26(-1.28%) |
Dec 09, 2021 | 20.54 | 20.96 | 20.30 | 20.32 | 1,480,901 | -0.34(-1.65%) |
Dec 08, 2021 | 20.70 | 20.88 | 20.49 | 20.66 | 1,782,875 | -0.10(-0.48%) |
Dec 07, 2021 | 20.62 | 21.08 | 20.52 | 20.76 | 1,560,288 | +0.39(+1.91%) |
Dec 06, 2021 | 19.95 | 20.66 | 19.80 | 20.37 | 1,938,000 | +0.39(+1.95%) |
Dec 03, 2021 | 20.00 | 20.16 | 19.60 | 19.98 | 3,628,459 | +0.02(+0.10%) |
Dec 02, 2021 | 19.64 | 20.04 | 19.17 | 19.96 | 2,662,992 | +0.42(+2.15%) |
Dec 01, 2021 | 20.50 | 20.77 | 19.47 | 19.54 | 2,441,039 | -0.53(-2.64%) |
Nov 30, 2021 | 20.74 | 20.76 | 19.74 | 20.07 | 2,825,593 | -0.87(-4.15%) |
Nov 29, 2021 | 20.99 | 21.21 | 20.61 | 20.94 | 1,752,437 | +0.31(+1.50%) |
Nov 26, 2021 | 20.44 | 20.88 | 20.24 | 20.63 | 1,415,532 | -0.72(-3.37%) |
Nov 24, 2021 | 20.72 | 21.53 | 20.53 | 21.35 | 2,554,677 | +0.15(+0.71%) |
Nov 23, 2021 | 21.35 | 21.49 | 21.08 | 21.20 | 2,071,070 | -0.30(-1.40%) |
Nov 22, 2021 | 22.69 | 22.69 | 21.39 | 21.50 | 2,933,251 | -1.13(-4.99%) |
Nov 19, 2021 | 22.48 | 22.94 | 22.39 | 22.63 | 2,361,909 | +0.03(+0.13%) |
Nov 18, 2021 | 22.44 | 22.68 | 22.04 | 22.60 | 1,900,318 | +0.38(+1.71%) |
Nov 17, 2021 | 22.40 | 22.45 | 21.93 | 22.22 | 2,293,342 | -0.22(-0.98%) |
Nov 16, 2021 | 21.83 | 22.65 | 21.77 | 22.44 | 2,085,768 | +0.57(+2.61%) |
Nov 15, 2021 | 21.48 | 21.88 | 21.39 | 21.87 | 1,772,084 | +0.58(+2.72%) |
Nov 12, 2021 | 21.29 | 21.68 | 21.21 | 21.29 | 1,268,713 | +0.15(+0.71%) |
Nov 11, 2021 | 21.13 | 21.50 | 21.04 | 21.14 | 1,145,421 | +0.02(+0.09%) |
Nov 10, 2021 | 21.04 | 21.12 | 1,735,213 | -0.01(-0.05%) | ||
Nov 09, 2021 | 21.06 | 21.35 | 20.89 | 21.13 | 1,550,555 | +0.01(+0.05%) |
Nov 08, 2021 | 21.20 | 21.43 | 21.02 | 21.12 | 2,004,669 | -0.22(-1.03%) |
Nov 05, 2021 | 22.40 | 22.46 | 21.11 | 21.34 | 4,037,888 | -0.77(-3.48%) |
Nov 04, 2021 | 22.51 | 23.00 | 21.89 | 22.11 | 3,077,370 | -0.39(-1.73%) |
Nov 03, 2021 | 22.10 | 22.96 | 21.97 | 22.50 | 6,567,983 | +0.82(+3.78%) |
Nov 02, 2021 | 21.95 | 22.48 | 21.56 | 21.68 | 11,695,561 | +2.65(+13.93%) |