Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.23 | 22.49 | 1,100,785 | +0.38(+1.72%) | ||
Jan 28, 2022 | 21.50 | 22.13 | 21.03 | 22.11 | 1,201,527 | +0.58(+2.69%) |
Jan 27, 2022 | 22.07 | 22.37 | 21.51 | 21.53 | 1,058,377 | -0.40(-1.82%) |
Jan 26, 2022 | 22.15 | 22.87 | 21.71 | 21.93 | 1,381,077 | +0.00(+0.00%) |
Jan 25, 2022 | 22.00 | 22.16 | 21.30 | 21.93 | 1,618,667 | -0.52(-2.32%) |
Jan 24, 2022 | 20.92 | 22.55 | 20.74 | 22.45 | 2,265,269 | +1.27(+6.00%) |
Jan 21, 2022 | 21.39 | 22.05 | 20.93 | 21.18 | 3,055,519 | -0.31(-1.44%) |
Jan 20, 2022 | 22.31 | 22.91 | 21.38 | 21.49 | 1,415,992 | -0.38(-1.74%) |
Jan 19, 2022 | 21.09 | 22.23 | 21.09 | 21.87 | 1,657,479 | +0.93(+4.44%) |
Jan 18, 2022 | 22.78 | 22.83 | 20.89 | 20.94 | 1,684,366 | -2.11(-9.15%) |
Jan 14, 2022 | 23.05 | 0 | +0.91(+4.11%) | |||
Jan 13, 2022 | 22.20 | 22.77 | 21.63 | 22.14 | 1,476,345 | +0.00(+0.00%) |
Jan 12, 2022 | 22.68 | 22.80 | 21.85 | 22.14 | 1,759,323 | -0.61(-2.68%) |
Jan 11, 2022 | 22.65 | 23.30 | 22.32 | 22.75 | 602,055 | +0.04(+0.18%) |
Jan 10, 2022 | 22.63 | 22.78 | 21.67 | 22.71 | 1,493,070 | +0.12(+0.53%) |
Jan 07, 2022 | 23.05 | 23.64 | 22.54 | 22.59 | 1,316,177 | -0.80(-3.42%) |
Jan 06, 2022 | 23.38 | 24.08 | 22.64 | 23.39 | 1,006,682 | +0.28(+1.21%) |
Jan 05, 2022 | 24.36 | 24.99 | 23.10 | 23.11 | 1,658,199 | -0.51(-2.16%) |
Jan 04, 2022 | 24.39 | 24.59 | 23.38 | 23.62 | 1,005,584 | -0.77(-3.16%) |
Jan 03, 2022 | 23.33 | 24.55 | 23.12 | 24.39 | 916,428 | +1.05(+4.50%) |
Dec 31, 2021 | 23.66 | 23.73 | 22.94 | 23.34 | 825,748 | -0.20(-0.85%) |
Dec 30, 2021 | 23.92 | 24.20 | 23.51 | 23.54 | 814,317 | -0.42(-1.75%) |
Dec 29, 2021 | 24.59 | 24.74 | 23.87 | 23.96 | 724,128 | -0.71(-2.88%) |
Dec 28, 2021 | 24.34 | 25.09 | 24.29 | 24.67 | 1,066,582 | +0.35(+1.44%) |
Dec 27, 2021 | 24.17 | 24.74 | 23.90 | 24.32 | 1,032,221 | +0.02(+0.08%) |
Dec 23, 2021 | 23.85 | 24.58 | 23.37 | 24.30 | 2,036,266 | +0.38(+1.59%) |
Dec 22, 2021 | 21.51 | 24.01 | 21.21 | 23.92 | 3,879,636 | +2.47(+11.52%) |
Dec 21, 2021 | 25.16 | 25.29 | 20.84 | 21.45 | 8,057,117 | -5.64(-20.82%) |
Dec 20, 2021 | 25.50 | 27.19 | 24.94 | 27.09 | 3,911,960 | +1.33(+5.16%) |
Dec 17, 2021 | 24.73 | 26.33 | 24.36 | 25.76 | 5,813,285 | +0.97(+3.91%) |
Dec 16, 2021 | 24.17 | 24.85 | 23.91 | 24.79 | 1,913,331 | +0.41(+1.68%) |
Dec 15, 2021 | 23.13 | 24.42 | 22.29 | 24.38 | 1,848,945 | +1.38(+6.00%) |
Dec 14, 2021 | 22.55 | 23.47 | 22.42 | 23.00 | 1,302,518 | +0.10(+0.44%) |
Dec 13, 2021 | 22.30 | 23.25 | 22.21 | 22.90 | 1,508,896 | +0.64(+2.88%) |
Dec 10, 2021 | 22.61 | 23.15 | 22.13 | 22.26 | 1,294,804 | -0.36(-1.59%) |
Dec 09, 2021 | 21.74 | 23.35 | 21.57 | 22.62 | 1,988,794 | +0.84(+3.86%) |
Dec 08, 2021 | 21.78 | 21.96 | 21.12 | 21.78 | 1,597,656 | +0.46(+2.16%) |
Dec 07, 2021 | 21.80 | 21.86 | 19.81 | 21.32 | 5,753,106 | +1.92(+9.90%) |
Dec 06, 2021 | 18.82 | 19.49 | 18.50 | 19.40 | 2,439,171 | +0.61(+3.25%) |
Dec 03, 2021 | 20.00 | 20.00 | 18.50 | 18.79 | 1,155,303 | -1.15(-5.77%) |
Dec 02, 2021 | 18.90 | 19.99 | 18.75 | 19.94 | 1,090,713 | +1.04(+5.50%) |
Dec 01, 2021 | 19.01 | 19.98 | 18.87 | 18.90 | 1,021,531 | -0.30(-1.56%) |
Nov 30, 2021 | 18.65 | 19.24 | 18.57 | 19.20 | 1,138,625 | +0.36(+1.91%) |
Nov 29, 2021 | 19.07 | 19.49 | 18.82 | 18.84 | 1,093,885 | +0.05(+0.27%) |
Nov 26, 2021 | 19.45 | 19.90 | 18.58 | 18.79 | 890,763 | -0.99(-5.01%) |
Nov 24, 2021 | 19.32 | 19.97 | 19.04 | 19.78 | 676,954 | +0.42(+2.16%) |
Nov 23, 2021 | 19.21 | 19.55 | 18.79 | 19.36 | 950,797 | +0.07(+0.37%) |
Nov 22, 2021 | 19.01 | 19.63 | 18.96 | 19.29 | 1,107,780 | +0.14(+0.73%) |
Nov 19, 2021 | 18.93 | 19.53 | 18.85 | 19.15 | 748,589 | +0.17(+0.87%) |
Nov 18, 2021 | 19.59 | 19.67 | 18.90 | 18.98 | 1,515,550 | -0.50(-2.54%) |
Nov 17, 2021 | 20.27 | 20.75 | 19.39 | 19.48 | 1,261,647 | -0.98(-4.79%) |
Nov 16, 2021 | 19.83 | 20.48 | 19.43 | 20.46 | 2,377,697 | +0.69(+3.49%) |
Nov 15, 2021 | 20.91 | 20.93 | 19.75 | 19.77 | 1,278,764 | -0.88(-4.26%) |
Nov 12, 2021 | 20.73 | 20.85 | 20.42 | 20.65 | 1,044,663 | -0.03(-0.15%) |
Nov 11, 2021 | 20.31 | 21.20 | 20.31 | 20.68 | 761,472 | +0.34(+1.67%) |
Nov 10, 2021 | 21.56 | 20.28 | 20.34 | 1,476,938 | -1.23(-5.70%) | |
Nov 09, 2021 | 20.84 | 21.88 | 20.69 | 21.57 | 1,741,693 | +2.00(+10.22%) |
Nov 08, 2021 | 20.18 | 20.60 | 19.36 | 19.57 | 1,799,114 | -0.45(-2.25%) |
Nov 05, 2021 | 20.00 | 20.11 | 19.53 | 20.02 | 1,011,672 | +0.00(+0.00%) |
Nov 04, 2021 | 20.24 | 20.57 | 19.91 | 20.02 | 951,921 | -0.35(-1.72%) |
Nov 03, 2021 | 19.17 | 20.58 | 19.06 | 20.37 | 1,366,561 | +1.19(+6.20%) |
Nov 02, 2021 | 20.18 | 20.18 | 19.06 | 19.18 | 1,378,108 | -1.35(-6.58%) |