Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.62 | 18.35 | 18.33 | 4,712,611 | +0.51(+2.88%) | |
Jan 28, 2022 | 17.64 | 17.83 | 17.31 | 17.82 | 3,736,849 | +0.08(+0.44%) |
Jan 27, 2022 | 17.87 | 18.18 | 17.66 | 17.74 | 3,641,480 | +0.28(+1.59%) |
Jan 26, 2022 | 17.55 | 17.86 | 17.34 | 17.47 | 4,719,113 | +0.11(+0.65%) |
Jan 25, 2022 | 17.69 | 17.86 | 16.65 | 17.35 | 6,174,036 | -0.87(-4.77%) |
Jan 24, 2022 | 18.54 | 18.60 | 17.70 | 18.22 | 5,540,699 | -0.62(-3.27%) |
Jan 21, 2022 | 19.20 | 19.49 | 18.79 | 18.84 | 3,885,517 | -0.63(-3.26%) |
Jan 20, 2022 | 19.71 | 20.07 | 19.44 | 19.47 | 4,394,217 | -0.36(-1.80%) |
Jan 19, 2022 | 20.35 | 20.48 | 19.81 | 19.83 | 2,993,712 | -0.59(-2.89%) |
Jan 18, 2022 | 20.54 | 20.69 | 20.22 | 20.42 | 2,673,184 | -0.27(-1.30%) |
Jan 14, 2022 | 20.69 | 0 | -0.10(-0.46%) | |||
Jan 13, 2022 | 20.67 | 20.90 | 20.66 | 20.78 | 2,107,741 | +0.27(+1.31%) |
Jan 12, 2022 | 20.60 | 20.86 | 20.45 | 20.51 | 1,476,217 | -0.17(-0.84%) |
Jan 11, 2022 | 20.59 | 20.77 | 20.53 | 20.69 | 1,937,840 | +0.11(+0.55%) |
Jan 10, 2022 | 20.56 | 20.67 | 20.30 | 20.57 | 2,651,299 | -0.01(-0.04%) |
Jan 07, 2022 | 20.58 | 20.78 | 20.57 | 20.58 | 1,901,915 | +0.05(+0.25%) |
Jan 06, 2022 | 20.46 | 20.69 | 20.22 | 20.53 | 1,991,207 | +0.27(+1.33%) |
Jan 05, 2022 | 20.73 | 20.96 | 20.22 | 20.26 | 3,789,034 | -0.37(-1.81%) |
Jan 04, 2022 | 19.98 | 20.71 | 19.98 | 20.64 | 3,000,428 | +0.87(+4.39%) |
Jan 03, 2022 | 19.87 | 20.14 | 19.67 | 19.77 | 2,058,593 | +0.10(+0.53%) |
Dec 31, 2021 | 19.75 | 19.97 | 19.63 | 19.66 | 1,840,560 | -0.16(-0.79%) |
Dec 30, 2021 | 20.08 | 20.31 | 19.80 | 19.82 | 2,011,516 | -0.24(-1.21%) |
Dec 29, 2021 | 19.80 | 20.08 | 19.80 | 20.06 | 2,641,262 | +0.27(+1.35%) |
Dec 28, 2021 | 19.53 | 19.81 | 19.46 | 19.80 | 2,308,559 | +0.27(+1.41%) |
Dec 27, 2021 | 19.20 | 19.53 | 19.20 | 19.52 | 2,571,759 | +0.23(+1.20%) |
Dec 23, 2021 | 18.88 | 19.31 | 18.82 | 19.29 | 2,864,401 | +0.49(+2.58%) |
Dec 22, 2021 | 18.33 | 18.81 | 18.31 | 18.80 | 3,597,327 | +0.44(+2.41%) |
Dec 21, 2021 | 17.62 | 18.37 | 17.55 | 18.36 | 3,278,645 | +1.04(+6.00%) |
Dec 20, 2021 | 17.27 | 17.39 | 17.05 | 17.32 | 2,971,638 | -0.30(-1.71%) |
Dec 17, 2021 | 17.67 | 17.93 | 17.49 | 17.62 | 5,641,194 | -0.11(-0.63%) |
Dec 16, 2021 | 18.04 | 18.14 | 17.67 | 17.73 | 3,857,189 | -0.05(-0.29%) |
Dec 15, 2021 | 17.62 | 17.83 | 17.44 | 17.79 | 3,287,770 | +0.12(+0.68%) |
Dec 14, 2021 | 17.73 | 18.12 | 17.65 | 17.66 | 3,860,212 | +0.01(+0.05%) |
Dec 13, 2021 | 18.11 | 18.26 | 17.60 | 17.66 | 3,242,583 | -0.52(-2.84%) |
Dec 10, 2021 | 18.26 | 18.45 | 18.06 | 18.17 | 2,533,150 | +0.08(+0.43%) |
Dec 09, 2021 | 17.98 | 18.38 | 17.95 | 18.09 | 2,234,828 | -0.07(-0.38%) |
Dec 08, 2021 | 17.74 | 18.32 | 17.74 | 18.16 | 3,407,072 | +0.44(+2.47%) |
Dec 07, 2021 | 17.68 | 18.01 | 17.59 | 17.72 | 2,681,848 | +0.14(+0.78%) |
Dec 06, 2021 | 17.43 | 17.88 | 17.32 | 17.59 | 3,515,013 | +0.40(+2.35%) |
Dec 03, 2021 | 17.14 | 17.45 | 17.07 | 17.18 | 2,989,598 | +0.09(+0.50%) |
Dec 02, 2021 | 16.57 | 17.23 | 16.57 | 17.10 | 3,403,126 | +0.64(+3.86%) |
Dec 01, 2021 | 16.23 | 16.88 | 16.12 | 16.46 | 5,378,623 | +0.64(+4.02%) |
Nov 30, 2021 | 16.30 | 16.33 | 15.74 | 15.83 | 6,007,379 | -0.64(-3.91%) |
Nov 29, 2021 | 16.64 | 16.78 | 16.23 | 16.47 | 3,794,546 | -0.08(-0.47%) |
Nov 26, 2021 | 16.85 | 16.93 | 16.39 | 16.55 | 3,058,081 | -0.81(-4.65%) |
Nov 24, 2021 | 17.35 | 17.51 | 17.29 | 17.36 | 2,341,854 | +0.01(+0.05%) |
Nov 23, 2021 | 17.13 | 17.63 | 16.98 | 17.35 | 4,607,583 | +0.79(+4.77%) |
Nov 22, 2021 | 16.56 | 17.26 | 16.46 | 16.56 | 4,424,302 | +0.06(+0.36%) |
Nov 19, 2021 | 16.41 | 16.64 | 16.24 | 16.50 | 3,949,210 | +0.00(+0.00%) |
Nov 18, 2021 | 16.88 | 16.58 | 16.46 | 16.50 | 4,033,289 | -0.35(-2.09%) |
Nov 17, 2021 | 16.86 | 17.02 | 16.72 | 16.85 | 3,324,523 | -0.12(-0.71%) |
Nov 16, 2021 | 17.07 | 17.20 | 16.92 | 16.97 | 2,763,734 | -0.10(-0.60%) |
Nov 15, 2021 | 17.40 | 17.58 | 17.01 | 17.07 | 2,557,674 | -0.27(-1.54%) |
Nov 12, 2021 | 17.19 | 17.50 | 17.14 | 17.34 | 2,241,326 | +0.11(+0.65%) |
Nov 11, 2021 | 16.91 | 17.28 | 16.78 | 17.23 | 2,350,747 | +0.25(+1.47%) |
Nov 10, 2021 | 17.05 | 16.92 | 16.98 | 2,760,587 | -0.09(-0.50%) | |
Nov 09, 2021 | 16.79 | 17.17 | 16.70 | 17.06 | 2,645,103 | +0.28(+1.69%) |
Nov 08, 2021 | 16.75 | 16.99 | 16.68 | 16.78 | 2,650,643 | +0.00(+0.00%) |
Nov 05, 2021 | 16.32 | 16.92 | 16.19 | 16.78 | 2,594,095 | +0.58(+3.61%) |
Nov 04, 2021 | 16.82 | 16.91 | 16.19 | 16.20 | 3,123,224 | -0.51(-3.03%) |
Nov 03, 2021 | 16.49 | 16.76 | 16.28 | 16.70 | 2,890,193 | +0.21(+1.25%) |
Nov 02, 2021 | 16.11 | 16.60 | 16.11 | 16.50 | 3,263,130 | +0.53(+3.34%) |
Nov 01, 2021 | 15.46 | 16.09 | 15.89 | 15.96 | 5,250,583 | +0.67(+4.38%) |
Oct 29, 2021 | 15.41 | 15.13 | 15.29 | 3,124,072 | -0.17(-1.11%) | |
Oct 28, 2021 | 15.34 | 15.57 | 15.47 | 3,519,711 | +0.18(+1.18%) | |
Oct 27, 2021 | 15.71 | 15.82 | 15.11 | 15.28 | 6,280,687 | -0.35(-2.25%) |
Oct 26, 2021 | 17.11 | 15.64 | 9,822,853 | -2.04(-11.52%) | ||
Oct 25, 2021 | 17.84 | 17.55 | 17.67 | 3,191,553 | -0.15(-0.82%) | |
Oct 22, 2021 | 17.94 | 18.03 | 17.75 | 17.82 | 1,026,643 | -0.10(-0.58%) |
Oct 21, 2021 | 17.66 | 18.06 | 17.57 | 17.92 | 1,542,150 | +0.27(+1.51%) |
Oct 20, 2021 | 17.54 | 17.83 | 17.50 | 17.66 | 1,490,553 | +0.09(+0.49%) |
Oct 19, 2021 | 17.36 | 17.66 | 17.30 | 17.57 | 1,627,676 | +0.29(+1.69%) |
Oct 18, 2021 | 17.49 | 17.63 | 17.18 | 17.28 | 1,743,809 | -0.35(-2.00%) |
Oct 15, 2021 | 17.69 | 17.88 | 17.60 | 17.63 | 1,611,576 | +0.10(+0.59%) |
Oct 14, 2021 | 17.57 | 17.77 | 17.45 | 17.53 | 2,179,928 | +0.13(+0.74%) |
Oct 13, 2021 | 17.66 | 17.80 | 17.29 | 17.40 | 1,575,476 | -0.33(-1.84%) |
Oct 12, 2021 | 17.78 | 17.99 | 17.62 | 17.72 | 1,355,874 | -0.06(-0.34%) |
Oct 11, 2021 | 18.25 | 18.27 | 17.71 | 17.79 | 1,785,419 | -0.30(-1.66%) |
Oct 08, 2021 | 18.23 | 18.35 | 18.06 | 18.09 | 741,395 | -0.09(-0.52%) |
Oct 07, 2021 | 18.21 | 18.35 | 18.14 | 18.18 | 1,424,581 | +0.15(+0.81%) |
Oct 06, 2021 | 17.82 | 18.08 | 17.60 | 18.03 | 2,015,296 | -0.09(-0.47%) |
Oct 05, 2021 | 17.85 | 18.16 | 17.70 | 18.12 | 2,327,982 | +0.23(+1.30%) |
Oct 04, 2021 | 17.96 | 18.27 | 17.82 | 17.89 | 1,853,447 | -0.15(-0.86%) |
Oct 01, 2021 | 17.52 | 18.09 | 17.36 | 18.04 | 2,473,485 | +0.71(+4.11%) |
Sep 30, 2021 | 17.61 | 17.72 | 17.25 | 17.33 | 1,670,930 | -0.22(-1.27%) |
Sep 29, 2021 | 17.91 | 18.04 | 17.52 | 17.55 | 1,922,665 | -0.36(-2.01%) |
Sep 28, 2021 | 18.05 | 18.26 | 17.86 | 17.91 | 1,784,272 | -0.19(-1.03%) |
Sep 27, 2021 | 17.74 | 18.39 | 17.70 | 18.10 | 1,786,299 | +0.47(+2.65%) |
Sep 24, 2021 | 17.53 | 17.76 | 17.50 | 17.63 | 1,571,541 | +0.08(+0.44%) |
Sep 23, 2021 | 17.31 | 17.79 | 17.27 | 17.56 | 1,361,609 | +0.31(+1.77%) |
Sep 22, 2021 | 17.40 | 17.48 | 17.24 | 17.25 | 1,741,262 | +0.12(+0.69%) |