Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.82 | 20.92 | 4,259,239 | +0.02(+0.10%) | ||
Jan 28, 2022 | 19.89 | 20.93 | 19.85 | 20.90 | 8,600,448 | +1.04(+5.24%) |
Jan 27, 2022 | 20.54 | 20.69 | 19.39 | 19.86 | 5,549,116 | -0.60(-2.93%) |
Jan 26, 2022 | 21.20 | 21.86 | 20.23 | 20.46 | 9,821,156 | +0.85(+4.33%) |
Jan 25, 2022 | 20.32 | 20.52 | 19.29 | 19.61 | 2,819,170 | -1.04(-5.04%) |
Jan 24, 2022 | 19.93 | 20.68 | 19.17 | 20.65 | 4,722,372 | +0.31(+1.52%) |
Jan 21, 2022 | 21.48 | 21.57 | 20.27 | 20.34 | 5,423,189 | -1.29(-5.96%) |
Jan 20, 2022 | 22.04 | 22.42 | 21.61 | 21.63 | 2,184,829 | -0.50(-2.26%) |
Jan 19, 2022 | 22.31 | 22.64 | 22.09 | 22.13 | 2,299,096 | -0.20(-0.90%) |
Jan 18, 2022 | 22.02 | 22.49 | 21.98 | 22.33 | 2,032,569 | +0.00(+0.00%) |
Jan 14, 2022 | 22.33 | 0 | -0.49(-2.15%) | |||
Jan 13, 2022 | 22.95 | 23.18 | 22.56 | 22.82 | 3,819,426 | +0.83(+3.77%) |
Jan 12, 2022 | 22.00 | 22.20 | 21.72 | 21.99 | 1,346,233 | +0.13(+0.59%) |
Jan 11, 2022 | 21.87 | 21.93 | 21.57 | 21.86 | 1,726,395 | -0.01(-0.05%) |
Jan 10, 2022 | 22.06 | 22.11 | 21.55 | 21.87 | 2,077,297 | -0.38(-1.71%) |
Jan 07, 2022 | 22.45 | 22.56 | 22.04 | 22.25 | 2,460,532 | -0.10(-0.45%) |
Jan 06, 2022 | 22.37 | 22.52 | 22.01 | 22.35 | 2,711,711 | +0.08(+0.36%) |
Jan 05, 2022 | 22.23 | 22.70 | 22.18 | 22.27 | 3,424,029 | +0.04(+0.18%) |
Jan 04, 2022 | 21.89 | 22.46 | 21.73 | 22.23 | 2,542,279 | +0.49(+2.25%) |
Jan 03, 2022 | 21.64 | 21.85 | 21.41 | 21.74 | 1,883,908 | +0.18(+0.83%) |
Dec 31, 2021 | 21.38 | 21.80 | 21.34 | 21.56 | 1,681,069 | +0.17(+0.79%) |
Dec 30, 2021 | 21.13 | 21.61 | 21.02 | 21.39 | 1,493,668 | +0.22(+1.04%) |
Dec 29, 2021 | 20.95 | 21.26 | 20.85 | 21.17 | 1,791,200 | +0.20(+0.95%) |
Dec 28, 2021 | 21.10 | 21.36 | 20.93 | 20.97 | 1,660,804 | -0.14(-0.66%) |
Dec 27, 2021 | 20.46 | 21.13 | 20.46 | 21.11 | 2,667,255 | +0.42(+2.03%) |
Dec 23, 2021 | 20.34 | 20.78 | 20.31 | 20.69 | 1,759,051 | +0.37(+1.82%) |
Dec 22, 2021 | 20.34 | 20.51 | 20.15 | 20.32 | 1,380,983 | +0.00(+0.00%) |
Dec 21, 2021 | 20.38 | 20.49 | 20.14 | 20.32 | 1,763,760 | +0.17(+0.84%) |
Dec 20, 2021 | 20.31 | 20.63 | 19.66 | 20.15 | 4,036,964 | -0.48(-2.33%) |
Dec 17, 2021 | 20.39 | 21.14 | 20.39 | 20.63 | 6,668,579 | -0.10(-0.48%) |
Dec 16, 2021 | 20.71 | 21.28 | 20.48 | 20.73 | 3,555,858 | +0.04(+0.19%) |
Dec 15, 2021 | 20.15 | 20.73 | 19.98 | 20.69 | 2,811,044 | +0.51(+2.53%) |
Dec 14, 2021 | 20.14 | 20.25 | 19.89 | 20.18 | 3,393,300 | +0.03(+0.15%) |
Dec 13, 2021 | 21.21 | 21.24 | 20.08 | 20.15 | 3,339,424 | -1.10(-5.18%) |
Dec 10, 2021 | 21.50 | 21.75 | 21.07 | 21.25 | 3,312,542 | -0.16(-0.75%) |
Dec 09, 2021 | 21.80 | 22.03 | 21.38 | 21.41 | 2,137,400 | -0.47(-2.15%) |
Dec 08, 2021 | 21.79 | 22.01 | 21.51 | 21.88 | 7,612,177 | +0.19(+0.88%) |
Dec 07, 2021 | 21.50 | 22.08 | 21.46 | 21.69 | 4,241,962 | +0.27(+1.26%) |
Dec 06, 2021 | 21.16 | 21.80 | 21.14 | 21.42 | 6,474,418 | +0.42(+2.00%) |
Dec 03, 2021 | 21.61 | 21.89 | 20.85 | 21.00 | 2,968,911 | -0.52(-2.42%) |
Dec 02, 2021 | 21.49 | 21.57 | 20.85 | 21.52 | 3,102,573 | +0.19(+0.89%) |
Dec 01, 2021 | 21.51 | 22.18 | 21.31 | 21.33 | 2,862,077 | +0.12(+0.57%) |
Nov 30, 2021 | 21.74 | 21.82 | 21.18 | 21.21 | 2,890,681 | -0.65(-2.97%) |
Nov 29, 2021 | 22.15 | 22.19 | 21.64 | 21.86 | 1,830,590 | -0.11(-0.50%) |
Nov 26, 2021 | 21.88 | 22.07 | 21.58 | 21.97 | 1,406,101 | -0.37(-1.66%) |
Nov 24, 2021 | 22.08 | 22.35 | 21.90 | 22.34 | 1,611,035 | +0.00(+0.00%) |
Nov 23, 2021 | 22.23 | 22.55 | 21.99 | 22.34 | 2,132,058 | -0.04(-0.18%) |
Nov 22, 2021 | 22.69 | 22.83 | 22.33 | 22.38 | 2,106,656 | -0.27(-1.19%) |
Nov 19, 2021 | 22.56 | 22.89 | 22.56 | 22.65 | 1,635,727 | -0.01(-0.04%) |
Nov 18, 2021 | 22.87 | 22.73 | 22.63 | 22.66 | 1,593,933 | -0.06(-0.26%) |
Nov 17, 2021 | 22.73 | 22.97 | 22.40 | 22.72 | 2,199,182 | -0.04(-0.18%) |
Nov 16, 2021 | 22.86 | 23.13 | 22.71 | 22.76 | 2,163,489 | -0.10(-0.44%) |
Nov 15, 2021 | 23.09 | 23.30 | 22.84 | 22.86 | 2,438,652 | +0.13(+0.57%) |
Nov 12, 2021 | 22.75 | 22.86 | 22.61 | 22.73 | 1,994,152 | +0.02(+0.09%) |
Nov 11, 2021 | 22.56 | 22.95 | 22.46 | 22.71 | 4,230,427 | +0.15(+0.66%) |
Nov 10, 2021 | 22.63 | 22.56 | 1,764,230 | -0.14(-0.62%) | ||
Nov 09, 2021 | 22.52 | 22.82 | 22.32 | 22.70 | 2,526,033 | +0.23(+1.02%) |
Nov 08, 2021 | 22.00 | 22.69 | 21.95 | 22.47 | 3,976,812 | +0.74(+3.41%) |
Nov 05, 2021 | 21.68 | 21.82 | 21.55 | 21.73 | 2,120,068 | +0.26(+1.21%) |
Nov 04, 2021 | 21.50 | 21.81 | 21.43 | 21.47 | 1,558,656 | +0.05(+0.23%) |
Nov 03, 2021 | 21.23 | 21.61 | 21.12 | 21.42 | 3,884,134 | +0.17(+0.80%) |
Nov 02, 2021 | 21.67 | 21.71 | 21.20 | 21.25 | 2,036,533 | -0.34(-1.57%) |