Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.42 | 17.77 | 17.64 | 3,154,365 | +0.61(+3.57%) | |
Jan 28, 2022 | 17.09 | 17.22 | 16.88 | 17.03 | 2,527,412 | -0.32(-1.86%) |
Jan 27, 2022 | 17.49 | 17.80 | 17.26 | 17.35 | 3,216,437 | -0.79(-4.34%) |
Jan 26, 2022 | 18.99 | 19.24 | 18.04 | 18.14 | 3,235,709 | -1.20(-6.19%) |
Jan 25, 2022 | 18.87 | 19.39 | 18.71 | 19.34 | 2,205,814 | +0.44(+2.31%) |
Jan 24, 2022 | 18.90 | 19.01 | 18.35 | 18.90 | 2,847,558 | -0.32(-1.68%) |
Jan 21, 2022 | 19.76 | 19.92 | 19.11 | 19.22 | 3,054,563 | -0.42(-2.13%) |
Jan 20, 2022 | 20.16 | 20.16 | 19.56 | 19.64 | 3,353,181 | -0.09(-0.43%) |
Jan 19, 2022 | 17.92 | 19.88 | 17.86 | 19.73 | 6,512,172 | +2.15(+12.20%) |
Jan 18, 2022 | 18.18 | 18.38 | 17.52 | 17.58 | 6,068,101 | -1.44(-7.59%) |
Jan 14, 2022 | 19.02 | 0 | -0.23(-1.18%) | |||
Jan 13, 2022 | 19.55 | 19.64 | 19.20 | 19.25 | 1,900,302 | -0.51(-2.59%) |
Jan 12, 2022 | 19.51 | 19.81 | 19.25 | 19.76 | 3,534,871 | +0.42(+2.16%) |
Jan 11, 2022 | 18.66 | 19.39 | 18.53 | 19.35 | 4,196,120 | +1.20(+6.59%) |
Jan 10, 2022 | 18.05 | 18.23 | 17.74 | 18.15 | 2,699,634 | +0.02(+0.10%) |
Jan 07, 2022 | 18.12 | 18.20 | 17.91 | 18.13 | 4,309,803 | +0.16(+0.90%) |
Jan 06, 2022 | 18.07 | 18.19 | 17.82 | 17.97 | 3,647,846 | -0.51(-2.77%) |
Jan 05, 2022 | 19.06 | 19.21 | 18.45 | 18.48 | 3,108,720 | -0.23(-1.22%) |
Jan 04, 2022 | 18.97 | 19.20 | 18.64 | 18.71 | 3,205,563 | -0.34(-1.79%) |
Jan 03, 2022 | 19.44 | 19.52 | 18.93 | 19.05 | 2,333,165 | -0.86(-4.34%) |
Dec 31, 2021 | 19.82 | 20.04 | 19.63 | 19.92 | 1,919,457 | +0.17(+0.87%) |
Dec 30, 2021 | 19.18 | 19.79 | 19.05 | 19.74 | 2,466,208 | +0.72(+3.79%) |
Dec 29, 2021 | 18.71 | 19.04 | 18.63 | 19.02 | 2,294,352 | +0.24(+1.26%) |
Dec 28, 2021 | 19.32 | 19.49 | 18.78 | 18.79 | 1,894,669 | -0.32(-1.69%) |
Dec 27, 2021 | 18.94 | 19.14 | 18.86 | 19.11 | 1,575,673 | +0.02(+0.10%) |
Dec 23, 2021 | 19.17 | 19.26 | 18.90 | 19.09 | 1,630,778 | -0.12(-0.64%) |
Dec 22, 2021 | 19.17 | 19.32 | 18.84 | 19.21 | 2,363,027 | +0.07(+0.35%) |
Dec 21, 2021 | 19.45 | 19.54 | 18.79 | 19.15 | 3,042,480 | +0.06(+0.30%) |
Dec 20, 2021 | 18.98 | 19.23 | 18.78 | 19.09 | 2,196,263 | +0.10(+0.55%) |
Dec 17, 2021 | 19.37 | 19.57 | 18.76 | 18.98 | 7,149,295 | -0.28(-1.48%) |
Dec 16, 2021 | 18.34 | 19.30 | 18.33 | 19.27 | 3,417,548 | +1.16(+6.39%) |
Dec 15, 2021 | 18.15 | 18.28 | 17.78 | 18.11 | 3,731,329 | -0.33(-1.80%) |
Dec 14, 2021 | 18.15 | 18.63 | 18.03 | 18.44 | 3,580,441 | +0.18(+0.99%) |
Dec 13, 2021 | 17.95 | 18.34 | 17.85 | 18.26 | 3,757,221 | +0.09(+0.47%) |
Dec 10, 2021 | 18.61 | 18.61 | 18.07 | 18.18 | 2,339,244 | -0.28(-1.54%) |
Dec 09, 2021 | 18.80 | 18.85 | 18.30 | 18.46 | 2,515,364 | -0.44(-2.31%) |
Dec 08, 2021 | 18.98 | 18.98 | 18.65 | 18.90 | 2,011,280 | +0.05(+0.25%) |
Dec 07, 2021 | 19.42 | 19.57 | 18.75 | 18.85 | 3,757,240 | -1.01(-5.07%) |
Dec 06, 2021 | 19.97 | 20.07 | 19.73 | 19.86 | 2,068,026 | -0.02(-0.10%) |
Dec 03, 2021 | 19.75 | 20.06 | 19.43 | 19.88 | 2,982,307 | +0.48(+2.50%) |
Dec 02, 2021 | 20.31 | 20.49 | 19.26 | 19.39 | 4,722,198 | -0.65(-3.22%) |
Dec 01, 2021 | 21.33 | 21.33 | 20.03 | 20.04 | 4,997,755 | +0.16(+0.81%) |
Nov 30, 2021 | 20.29 | 20.63 | 19.74 | 19.88 | 4,496,575 | +0.75(+3.92%) |
Nov 29, 2021 | 18.93 | 19.20 | 18.79 | 19.13 | 1,755,603 | +0.28(+1.51%) |
Nov 26, 2021 | 19.14 | 19.15 | 18.55 | 18.84 | 1,871,206 | -0.30(-1.59%) |
Nov 24, 2021 | 18.97 | 19.23 | 18.90 | 19.15 | 1,647,093 | -0.07(-0.35%) |
Nov 23, 2021 | 19.25 | 19.42 | 18.91 | 19.21 | 3,055,705 | -0.38(-1.94%) |
Nov 22, 2021 | 19.24 | 19.76 | 19.10 | 19.59 | 3,147,819 | -0.10(-0.53%) |
Nov 19, 2021 | 19.66 | 19.84 | 19.58 | 19.70 | 2,252,492 | +0.07(+0.34%) |
Nov 18, 2021 | 19.79 | 19.64 | 19.52 | 19.63 | 1,639,430 | -0.28(-1.43%) |
Nov 17, 2021 | 20.13 | 20.20 | 19.89 | 19.92 | 1,718,127 | +0.10(+0.53%) |
Nov 16, 2021 | 20.07 | 20.23 | 19.74 | 19.81 | 1,944,921 | -0.15(-0.76%) |
Nov 15, 2021 | 19.67 | 20.07 | 19.64 | 19.96 | 1,928,796 | +0.21(+1.06%) |
Nov 12, 2021 | 19.53 | 19.96 | 19.42 | 19.75 | 2,414,203 | +0.04(+0.19%) |
Nov 11, 2021 | 20.63 | 20.69 | 19.72 | 19.72 | 5,828,237 | +0.68(+3.59%) |
Nov 10, 2021 | 19.19 | 19.03 | 5,428,534 | +0.87(+4.81%) | ||
Nov 09, 2021 | 18.02 | 18.16 | 17.67 | 18.16 | 2,553,295 | +0.36(+2.03%) |
Nov 08, 2021 | 18.05 | 18.06 | 17.77 | 17.80 | 1,816,774 | -0.13(-0.74%) |
Nov 05, 2021 | 17.73 | 17.95 | 17.48 | 17.93 | 2,307,890 | +0.30(+1.72%) |
Nov 04, 2021 | 17.95 | 18.05 | 17.50 | 17.63 | 2,623,127 | +0.13(+0.76%) |
Nov 03, 2021 | 17.36 | 17.61 | 17.01 | 17.49 | 3,594,018 | -0.03(-0.16%) |
Nov 02, 2021 | 17.56 | 17.67 | 17.37 | 17.52 | 1,887,694 | -0.04(-0.22%) |