Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.96 | 22.30 | 22.17 | 9,465,803 | -0.06(-0.28%) | |
Jan 28, 2022 | 22.01 | 22.23 | 21.69 | 22.24 | 9,918,974 | +0.17(+0.76%) |
Jan 27, 2022 | 22.47 | 22.82 | 21.90 | 22.07 | 10,547,208 | -0.27(-1.19%) |
Jan 26, 2022 | 22.24 | 22.53 | 21.91 | 22.33 | 15,787,543 | +0.30(+1.37%) |
Jan 25, 2022 | 21.93 | 22.21 | 21.35 | 22.03 | 8,984,681 | -0.08(-0.36%) |
Jan 24, 2022 | 21.55 | 22.20 | 21.16 | 22.11 | 12,948,057 | +0.18(+0.81%) |
Jan 21, 2022 | 22.13 | 22.53 | 21.82 | 21.93 | 14,763,688 | -0.30(-1.35%) |
Jan 20, 2022 | 22.78 | 23.05 | 22.17 | 22.24 | 12,055,989 | -0.41(-1.80%) |
Jan 19, 2022 | 23.54 | 23.59 | 22.64 | 22.64 | 12,077,219 | -0.89(-3.80%) |
Jan 18, 2022 | 24.02 | 24.04 | 23.38 | 23.54 | 7,508,705 | -0.36(-1.52%) |
Jan 14, 2022 | 23.90 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.47 | 23.79 | 23.40 | 23.62 | 11,924,348 | +0.27(+1.14%) |
Jan 12, 2022 | 23.45 | 23.56 | 23.22 | 23.36 | 12,139,958 | -0.03(-0.11%) |
Jan 11, 2022 | 23.46 | 23.48 | 22.99 | 23.39 | 9,022,008 | +0.09(+0.38%) |
Jan 10, 2022 | 23.58 | 23.66 | 22.95 | 23.30 | 11,245,184 | -0.02(-0.08%) |
Jan 07, 2022 | 23.01 | 23.40 | 22.88 | 23.31 | 12,629,287 | +0.37(+1.62%) |
Jan 06, 2022 | 22.33 | 23.03 | 22.21 | 22.94 | 10,652,917 | +1.11(+5.11%) |
Jan 05, 2022 | 22.12 | 22.36 | 21.82 | 21.83 | 11,392,714 | -0.13(-0.60%) |
Jan 04, 2022 | 21.19 | 22.01 | 21.14 | 21.96 | 9,491,096 | +1.10(+5.26%) |
Jan 03, 2022 | 20.75 | 21.07 | 20.72 | 20.86 | 7,723,997 | +0.40(+1.95%) |
Dec 31, 2021 | 20.45 | 20.62 | 20.42 | 20.47 | 3,839,168 | -0.05(-0.26%) |
Dec 30, 2021 | 20.71 | 20.85 | 20.50 | 20.52 | 3,539,242 | -0.10(-0.47%) |
Dec 29, 2021 | 20.60 | 20.75 | 20.44 | 20.62 | 4,144,638 | +0.10(+0.47%) |
Dec 28, 2021 | 20.30 | 20.60 | 20.30 | 20.52 | 4,479,994 | +0.09(+0.43%) |
Dec 27, 2021 | 20.25 | 20.43 | 19.94 | 20.43 | 4,566,294 | +0.31(+1.54%) |
Dec 23, 2021 | 20.20 | 20.38 | 20.05 | 20.12 | 5,482,869 | +0.07(+0.35%) |
Dec 22, 2021 | 20.01 | 20.18 | 19.94 | 20.05 | 5,366,126 | -0.03(-0.13%) |
Dec 21, 2021 | 19.79 | 20.17 | 19.78 | 20.08 | 7,529,499 | +0.55(+2.81%) |
Dec 20, 2021 | 19.63 | 19.66 | 19.16 | 19.53 | 12,267,796 | -0.39(-1.95%) |
Dec 17, 2021 | 20.48 | 20.57 | 19.89 | 19.92 | 22,356,054 | -0.72(-3.47%) |
Dec 16, 2021 | 20.70 | 21.13 | 20.49 | 20.63 | 9,698,488 | +0.19(+0.91%) |
Dec 15, 2021 | 20.98 | 20.98 | 20.18 | 20.45 | 13,186,816 | +0.31(+1.54%) |
Dec 14, 2021 | 19.93 | 20.37 | 19.87 | 20.14 | 8,638,614 | +0.27(+1.38%) |
Dec 13, 2021 | 20.27 | 20.31 | 19.85 | 19.86 | 10,092,270 | -0.50(-2.43%) |
Dec 10, 2021 | 20.50 | 20.53 | 20.10 | 20.36 | 5,851,082 | +0.02(+0.09%) |
Dec 09, 2021 | 20.33 | 20.55 | 20.16 | 20.34 | 6,567,050 | -0.10(-0.48%) |
Dec 08, 2021 | 20.55 | 20.76 | 20.44 | 20.44 | 7,094,431 | -0.10(-0.47%) |
Dec 07, 2021 | 20.53 | 20.84 | 20.44 | 20.54 | 9,900,109 | +0.13(+0.65%) |
Dec 06, 2021 | 20.21 | 20.67 | 20.05 | 20.40 | 9,556,173 | +0.58(+2.90%) |
Dec 03, 2021 | 20.25 | 20.36 | 19.64 | 19.83 | 11,052,913 | -0.37(-1.84%) |
Dec 02, 2021 | 19.74 | 20.34 | 19.58 | 20.20 | 9,112,380 | +0.68(+3.49%) |
Dec 01, 2021 | 20.27 | 20.38 | 19.50 | 19.52 | 9,627,096 | -0.34(-1.69%) |
Nov 30, 2021 | 19.92 | 19.94 | 19.71 | 19.86 | 18,223,916 | -0.34(-1.71%) |
Nov 29, 2021 | 20.49 | 20.58 | 19.96 | 20.20 | 8,675,630 | +0.11(+0.55%) |
Nov 26, 2021 | 20.35 | 20.35 | 19.69 | 20.09 | 9,642,030 | -0.93(-4.42%) |
Nov 24, 2021 | 21.04 | 21.22 | 20.91 | 21.02 | 5,828,541 | -0.01(-0.04%) |
Nov 23, 2021 | 20.92 | 21.08 | 20.77 | 21.03 | 5,579,438 | +0.30(+1.44%) |
Nov 22, 2021 | 20.81 | 21.09 | 20.53 | 20.73 | 7,055,461 | +0.23(+1.11%) |
Nov 19, 2021 | 20.47 | 20.72 | 20.23 | 20.50 | 8,601,413 | -0.26(-1.27%) |
Nov 18, 2021 | 20.80 | 20.81 | 20.73 | 20.77 | 6,587,686 | -0.04(-0.17%) |
Nov 17, 2021 | 20.97 | 21.04 | 20.70 | 20.80 | 4,596,999 | -0.18(-0.88%) |
Nov 16, 2021 | 21.02 | 21.12 | 20.87 | 20.98 | 4,661,361 | +0.00(+0.00%) |
Nov 15, 2021 | 21.23 | 21.27 | 20.87 | 20.98 | 8,324,442 | -0.15(-0.71%) |
Nov 12, 2021 | 21.19 | 21.37 | 20.96 | 21.13 | 7,399,531 | -0.10(-0.45%) |
Nov 11, 2021 | 20.93 | 21.37 | 20.93 | 21.23 | 7,727,228 | +0.26(+1.26%) |
Nov 10, 2021 | 20.84 | 20.97 | 7,966,557 | +0.17(+0.80%) | ||
Nov 09, 2021 | 20.55 | 20.83 | 20.49 | 20.80 | 7,542,419 | +0.01(+0.04%) |
Nov 08, 2021 | 20.90 | 21.04 | 20.62 | 20.79 | 7,944,712 | +0.02(+0.08%) |
Nov 05, 2021 | 20.88 | 20.99 | 20.63 | 20.77 | 5,800,337 | +0.13(+0.64%) |
Nov 04, 2021 | 20.94 | 20.99 | 20.43 | 20.64 | 7,018,794 | -0.37(-1.75%) |
Nov 03, 2021 | 20.52 | 21.13 | 20.45 | 21.01 | 7,464,126 | +0.37(+1.79%) |
Nov 02, 2021 | 20.66 | 20.80 | 20.57 | 20.64 | 5,640,678 | -0.07(-0.34%) |