Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.78 | 19.87 | 19.81 | 50,916,624 | +0.84(+4.43%) | |
Jan 28, 2022 | 19.20 | 19.28 | 18.28 | 18.97 | 50,183,576 | -0.14(-0.73%) |
Jan 27, 2022 | 20.46 | 20.71 | 18.94 | 19.11 | 42,639,708 | -1.18(-5.82%) |
Jan 26, 2022 | 20.54 | 21.10 | 20.04 | 20.29 | 40,679,696 | +0.09(+0.45%) |
Jan 25, 2022 | 19.25 | 20.40 | 19.09 | 20.20 | 36,417,020 | +0.46(+2.33%) |
Jan 24, 2022 | 19.08 | 19.75 | 18.25 | 19.74 | 52,169,076 | -0.25(-1.25%) |
Jan 21, 2022 | 20.68 | 20.69 | 19.78 | 19.99 | 41,381,048 | -0.81(-3.89%) |
Jan 20, 2022 | 21.31 | 21.98 | 20.73 | 20.80 | 25,397,066 | -0.42(-1.98%) |
Jan 19, 2022 | 21.93 | 21.96 | 21.18 | 21.22 | 27,864,856 | -0.76(-3.46%) |
Jan 18, 2022 | 22.52 | 22.76 | 21.91 | 21.98 | 29,784,808 | -0.97(-4.23%) |
Jan 14, 2022 | 22.95 | 0 | +0.05(+0.22%) | |||
Jan 13, 2022 | 22.42 | 23.30 | 22.37 | 22.90 | 43,179,952 | +0.59(+2.64%) |
Jan 12, 2022 | 22.18 | 22.46 | 21.80 | 22.31 | 33,614,644 | +0.33(+1.50%) |
Jan 11, 2022 | 21.38 | 22.22 | 21.11 | 21.98 | 29,592,140 | +0.58(+2.71%) |
Jan 10, 2022 | 22.00 | 22.13 | 20.96 | 21.40 | 32,808,516 | -0.50(-2.28%) |
Jan 07, 2022 | 21.35 | 22.29 | 21.12 | 21.90 | 37,140,632 | +0.83(+3.94%) |
Jan 06, 2022 | 21.62 | 21.98 | 21.02 | 21.07 | 31,428,518 | -0.10(-0.47%) |
Jan 05, 2022 | 21.79 | 22.17 | 21.06 | 21.17 | 31,787,444 | -0.56(-2.58%) |
Jan 04, 2022 | 22.06 | 22.38 | 21.51 | 21.73 | 44,688,276 | +0.32(+1.49%) |
Jan 03, 2022 | 20.56 | 21.74 | 20.43 | 21.41 | 38,836,800 | +1.29(+6.41%) |
Dec 31, 2021 | 20.51 | 20.77 | 20.02 | 20.12 | 29,363,682 | -0.41(-2.00%) |
Dec 30, 2021 | 20.76 | 21.51 | 20.27 | 20.53 | 49,016,952 | -0.26(-1.25%) |
Dec 29, 2021 | 20.66 | 20.90 | 20.28 | 20.79 | 30,278,078 | -0.11(-0.53%) |
Dec 28, 2021 | 20.64 | 21.80 | 20.51 | 20.90 | 39,683,328 | -0.05(-0.24%) |
Dec 27, 2021 | 20.34 | 21.13 | 20.03 | 20.95 | 37,243,680 | -0.25(-1.18%) |
Dec 23, 2021 | 21.54 | 21.78 | 20.88 | 21.20 | 39,191,124 | -0.05(-0.24%) |
Dec 22, 2021 | 20.55 | 21.50 | 20.03 | 21.25 | 62,826,488 | +0.71(+3.46%) |
Dec 21, 2021 | 19.33 | 20.73 | 19.26 | 20.54 | 69,108,432 | +1.64(+8.68%) |
Dec 20, 2021 | 17.67 | 19.29 | 17.61 | 18.90 | 59,217,720 | +0.62(+3.39%) |
Dec 17, 2021 | 17.70 | 18.47 | 17.41 | 18.28 | 49,147,580 | +0.71(+4.04%) |
Dec 16, 2021 | 18.00 | 18.25 | 17.45 | 17.57 | 45,526,004 | -0.32(-1.79%) |
Dec 15, 2021 | 17.99 | 18.08 | 17.24 | 17.89 | 45,906,680 | -0.26(-1.43%) |
Dec 14, 2021 | 18.02 | 18.84 | 18.01 | 18.15 | 38,194,608 | -0.19(-1.04%) |
Dec 13, 2021 | 18.67 | 18.84 | 17.91 | 18.34 | 39,616,320 | -0.94(-4.88%) |
Dec 10, 2021 | 19.18 | 19.36 | 18.68 | 19.28 | 33,181,476 | +0.09(+0.47%) |
Dec 09, 2021 | 19.02 | 19.60 | 18.89 | 19.19 | 38,139,584 | -0.33(-1.69%) |
Dec 08, 2021 | 18.70 | 20.04 | 18.54 | 19.52 | 69,703,688 | +1.02(+5.51%) |
Dec 07, 2021 | 18.98 | 19.28 | 18.32 | 18.50 | 62,681,008 | -0.16(-0.84%) |
Dec 06, 2021 | 17.56 | 19.19 | 17.40 | 18.66 | 78,053,344 | +1.46(+8.47%) |
Dec 03, 2021 | 17.78 | 17.80 | 16.84 | 17.20 | 59,376,800 | -0.69(-3.86%) |
Dec 02, 2021 | 16.73 | 17.99 | 16.35 | 17.89 | 76,463,120 | +1.51(+9.22%) |
Dec 01, 2021 | 18.12 | 18.49 | 16.32 | 16.38 | 82,490,232 | -1.24(-7.04%) |
Nov 30, 2021 | 17.79 | 17.90 | 17.11 | 17.62 | 60,013,092 | -0.54(-2.97%) |
Nov 29, 2021 | 18.81 | 19.24 | 17.69 | 18.16 | 57,998,224 | +0.21(+1.17%) |
Nov 26, 2021 | 18.07 | 18.28 | 17.20 | 17.95 | 84,158,496 | -2.21(-10.96%) |
Nov 24, 2021 | 19.96 | 20.65 | 19.76 | 20.16 | 30,483,244 | +0.01(+0.05%) |
Nov 23, 2021 | 20.54 | 20.83 | 20.01 | 20.15 | 26,232,808 | -0.18(-0.89%) |
Nov 22, 2021 | 20.50 | 20.91 | 20.15 | 20.33 | 29,765,706 | -0.16(-0.78%) |
Nov 19, 2021 | 20.36 | 20.90 | 19.86 | 20.49 | 49,148,688 | -0.46(-2.20%) |
Nov 18, 2021 | 21.45 | 21.02 | 20.84 | 20.95 | 26,803,380 | -0.38(-1.78%) |
Nov 17, 2021 | 21.67 | 21.84 | 20.98 | 21.33 | 30,042,370 | -0.26(-1.20%) |
Nov 16, 2021 | 22.14 | 22.14 | 21.33 | 21.59 | 39,925,120 | -0.71(-3.18%) |
Nov 15, 2021 | 22.50 | 22.72 | 22.14 | 22.30 | 22,482,488 | -0.06(-0.27%) |
Nov 12, 2021 | 22.95 | 22.95 | 22.06 | 22.36 | 37,320,300 | -0.66(-2.87%) |
Nov 11, 2021 | 23.34 | 23.63 | 22.97 | 23.02 | 19,631,190 | -1.21(-4.99%) |
Nov 10, 2021 | 23.73 | 24.23 | 21,455,076 | +0.06(+0.25%) | ||
Nov 09, 2021 | 24.50 | 24.54 | 23.71 | 24.17 | 22,647,936 | -0.42(-1.71%) |
Nov 08, 2021 | 24.89 | 25.07 | 24.45 | 24.59 | 33,268,620 | -0.20(-0.81%) |
Nov 05, 2021 | 24.40 | 25.29 | 24.10 | 24.79 | 67,588,336 | +1.91(+8.35%) |
Nov 04, 2021 | 23.33 | 23.49 | 22.73 | 22.88 | 20,181,812 | -0.29(-1.25%) |
Nov 03, 2021 | 22.71 | 23.33 | 22.57 | 23.17 | 22,971,592 | +0.26(+1.13%) |
Nov 02, 2021 | 22.98 | 23.07 | 22.55 | 22.91 | 21,561,344 | -0.16(-0.69%) |