Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.97 | 19.46 | 2,379,501 | +0.48(+2.56%) | ||
Jan 28, 2022 | 19.35 | 19.41 | 18.55 | 18.97 | 2,793,851 | -0.56(-2.88%) |
Jan 27, 2022 | 19.58 | 19.94 | 19.42 | 19.54 | 2,479,966 | +0.04(+0.20%) |
Jan 26, 2022 | 19.57 | 19.86 | 19.23 | 19.50 | 5,074,757 | -0.02(-0.10%) |
Jan 25, 2022 | 19.35 | 19.78 | 19.17 | 19.52 | 2,788,139 | -0.07(-0.35%) |
Jan 24, 2022 | 19.08 | 19.71 | 18.64 | 19.59 | 3,183,453 | +0.09(+0.45%) |
Jan 21, 2022 | 19.55 | 19.85 | 19.27 | 19.50 | 2,796,554 | -0.03(-0.15%) |
Jan 20, 2022 | 19.51 | 19.97 | 19.43 | 19.53 | 1,676,764 | +0.21(+1.10%) |
Jan 19, 2022 | 19.14 | 19.59 | 19.10 | 19.31 | 1,008,010 | +0.26(+1.37%) |
Jan 18, 2022 | 19.00 | 19.22 | 18.86 | 19.05 | 1,407,722 | -0.06(-0.30%) |
Jan 14, 2022 | 19.11 | 0 | +0.13(+0.66%) | |||
Jan 13, 2022 | 19.57 | 19.82 | 18.39 | 18.98 | 3,432,734 | -0.57(-2.93%) |
Jan 12, 2022 | 19.63 | 19.79 | 19.48 | 19.56 | 853,560 | +0.00(+0.00%) |
Jan 11, 2022 | 19.28 | 19.58 | 19.02 | 19.56 | 665,726 | +0.33(+1.72%) |
Jan 10, 2022 | 18.96 | 19.26 | 18.67 | 19.23 | 1,483,263 | +0.15(+0.76%) |
Jan 07, 2022 | 19.35 | 19.57 | 19.06 | 19.08 | 916,314 | -0.22(-1.16%) |
Jan 06, 2022 | 19.31 | 19.54 | 19.21 | 19.30 | 864,697 | -0.04(-0.20%) |
Jan 05, 2022 | 19.72 | 19.97 | 19.32 | 19.34 | 1,446,198 | -0.46(-2.30%) |
Jan 04, 2022 | 19.91 | 20.01 | 19.62 | 19.80 | 1,384,469 | +0.00(+0.00%) |
Jan 03, 2022 | 19.59 | 19.84 | 19.51 | 19.80 | 1,868,675 | -0.08(-0.39%) |
Dec 31, 2021 | 19.68 | 20.01 | 19.68 | 19.88 | 1,135,400 | +0.16(+0.84%) |
Dec 30, 2021 | 19.58 | 19.89 | 19.50 | 19.71 | 1,418,208 | +0.10(+0.49%) |
Dec 29, 2021 | 19.83 | 19.99 | 19.59 | 19.61 | 916,653 | -0.22(-1.12%) |
Dec 28, 2021 | 19.53 | 19.88 | 19.48 | 19.84 | 1,074,031 | +0.32(+1.64%) |
Dec 27, 2021 | 19.49 | 19.89 | 19.47 | 19.52 | 919,174 | +0.03(+0.15%) |
Dec 23, 2021 | 19.40 | 19.69 | 19.40 | 19.49 | 1,045,753 | +0.11(+0.55%) |
Dec 22, 2021 | 18.95 | 19.40 | 18.71 | 19.38 | 1,398,074 | +0.38(+1.99%) |
Dec 21, 2021 | 18.79 | 19.36 | 18.79 | 19.00 | 2,796,192 | +0.25(+1.35%) |
Dec 20, 2021 | 18.89 | 18.94 | 18.54 | 18.75 | 1,944,885 | -0.21(-1.13%) |
Dec 17, 2021 | 18.68 | 19.22 | 18.66 | 18.96 | 2,701,296 | +0.28(+1.51%) |
Dec 16, 2021 | 18.16 | 18.75 | 18.16 | 18.68 | 3,222,643 | +0.38(+2.07%) |
Dec 15, 2021 | 17.77 | 18.44 | 17.70 | 18.30 | 9,074,798 | +0.51(+2.89%) |
Dec 14, 2021 | 18.00 | 18.06 | 17.52 | 17.79 | 4,775,071 | -0.24(-1.34%) |
Dec 13, 2021 | 17.77 | 18.24 | 17.77 | 18.03 | 2,008,316 | +0.24(+1.36%) |
Dec 10, 2021 | 18.00 | 18.21 | 17.64 | 17.79 | 1,305,883 | -0.30(-1.66%) |
Dec 09, 2021 | 18.30 | 18.62 | 18.04 | 18.09 | 1,595,893 | -0.40(-2.15%) |
Dec 08, 2021 | 18.92 | 18.92 | 18.36 | 18.49 | 1,586,336 | -0.36(-1.90%) |
Dec 07, 2021 | 18.68 | 19.07 | 18.60 | 18.85 | 860,346 | +0.30(+1.62%) |
Dec 06, 2021 | 18.44 | 18.73 | 18.29 | 18.55 | 1,645,290 | +0.29(+1.59%) |
Dec 03, 2021 | 18.45 | 18.62 | 18.18 | 18.26 | 2,211,735 | -0.22(-1.21%) |
Dec 02, 2021 | 18.16 | 18.58 | 18.02 | 18.48 | 2,288,627 | +0.44(+2.42%) |
Dec 01, 2021 | 18.53 | 18.80 | 18.00 | 18.04 | 3,739,695 | -0.39(-2.11%) |
Nov 30, 2021 | 17.91 | 18.49 | 17.91 | 18.43 | 6,946,744 | +0.44(+2.43%) |
Nov 29, 2021 | 17.69 | 18.02 | 17.65 | 17.99 | 2,317,447 | +0.39(+2.20%) |
Nov 26, 2021 | 17.89 | 17.97 | 17.47 | 17.61 | 601,544 | -0.54(-2.99%) |
Nov 24, 2021 | 17.60 | 18.24 | 17.57 | 18.15 | 1,483,419 | +0.45(+2.52%) |
Nov 23, 2021 | 17.78 | 18.12 | 17.46 | 17.70 | 2,981,480 | -0.13(-0.71%) |
Nov 22, 2021 | 18.40 | 18.45 | 17.62 | 17.83 | 1,922,642 | -0.57(-3.11%) |
Nov 19, 2021 | 18.94 | 19.04 | 18.11 | 18.40 | 3,620,446 | -0.60(-3.16%) |
Nov 18, 2021 | 19.40 | 18.99 | 18.87 | 19.00 | 1,934,873 | -0.38(-1.95%) |
Nov 17, 2021 | 18.82 | 19.43 | 18.62 | 19.38 | 3,517,980 | +0.47(+2.46%) |
Nov 16, 2021 | 19.71 | 19.82 | 18.53 | 18.92 | 6,178,686 | -0.73(-3.70%) |
Nov 15, 2021 | 19.71 | 19.72 | 19.30 | 19.64 | 1,603,429 | +0.00(+0.00%) |
Nov 12, 2021 | 18.70 | 19.65 | 18.56 | 19.64 | 4,407,711 | +0.97(+5.19%) |
Nov 11, 2021 | 18.77 | 18.87 | 18.54 | 18.67 | 2,123,417 | -0.09(-0.47%) |
Nov 10, 2021 | 18.84 | 18.60 | 18.76 | 2,964,099 | -0.16(-0.82%) | |
Nov 09, 2021 | 18.62 | 18.94 | 18.56 | 18.92 | 1,855,363 | +0.40(+2.15%) |
Nov 08, 2021 | 18.46 | 18.62 | 18.41 | 18.52 | 1,688,997 | +0.04(+0.21%) |
Nov 05, 2021 | 18.98 | 18.98 | 17.97 | 18.48 | 4,610,152 | -0.82(-4.27%) |
Nov 04, 2021 | 19.28 | 20.52 | 19.13 | 19.30 | 5,934,150 | +1.20(+6.65%) |
Nov 03, 2021 | 18.02 | 18.16 | 17.86 | 18.10 | 1,362,700 | +0.01(+0.05%) |
Nov 02, 2021 | 18.51 | 18.51 | 18.01 | 18.09 | 1,035,555 | -0.34(-1.84%) |