Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.65 | 19.88 | 4,072,867 | +0.50(+2.56%) | ||
Jan 28, 2022 | 19.55 | 19.74 | 19.02 | 19.39 | 4,066,213 | -0.36(-1.81%) |
Jan 27, 2022 | 20.36 | 20.68 | 19.70 | 19.75 | 3,837,003 | -0.94(-4.53%) |
Jan 26, 2022 | 21.19 | 21.75 | 20.55 | 20.68 | 3,425,229 | -0.81(-3.76%) |
Jan 25, 2022 | 20.82 | 21.59 | 20.72 | 21.49 | 2,584,823 | +0.38(+1.78%) |
Jan 24, 2022 | 21.15 | 21.30 | 20.32 | 21.11 | 4,051,408 | -0.46(-2.13%) |
Jan 21, 2022 | 22.64 | 22.66 | 21.42 | 21.57 | 2,651,212 | -0.97(-4.31%) |
Jan 20, 2022 | 22.89 | 23.36 | 22.52 | 22.54 | 3,728,894 | -0.30(-1.32%) |
Jan 19, 2022 | 21.23 | 23.13 | 21.18 | 22.85 | 5,945,602 | +1.99(+9.55%) |
Jan 18, 2022 | 21.18 | 21.79 | 20.82 | 20.86 | 3,327,386 | -0.24(-1.13%) |
Jan 14, 2022 | 21.09 | 0 | -0.43(-2.00%) | |||
Jan 13, 2022 | 21.92 | 22.08 | 21.51 | 21.52 | 1,402,275 | -0.40(-1.84%) |
Jan 12, 2022 | 21.80 | 21.97 | 21.49 | 21.93 | 1,672,546 | +0.26(+1.19%) |
Jan 11, 2022 | 21.17 | 21.67 | 20.98 | 21.67 | 1,753,314 | +0.58(+2.74%) |
Jan 10, 2022 | 20.47 | 21.12 | 20.31 | 21.09 | 3,417,659 | +0.47(+2.27%) |
Jan 07, 2022 | 20.87 | 20.99 | 20.47 | 20.63 | 2,702,397 | -0.10(-0.49%) |
Jan 06, 2022 | 21.28 | 21.31 | 20.70 | 20.73 | 2,893,188 | -0.89(-4.12%) |
Jan 05, 2022 | 22.43 | 22.97 | 21.56 | 21.62 | 2,351,876 | -0.61(-2.76%) |
Jan 04, 2022 | 22.42 | 22.76 | 22.16 | 22.23 | 2,171,363 | -0.09(-0.41%) |
Jan 03, 2022 | 22.59 | 22.74 | 22.19 | 22.32 | 1,604,118 | -0.59(-2.56%) |
Dec 31, 2021 | 22.98 | 23.14 | 22.63 | 22.91 | 1,949,307 | -0.03(-0.12%) |
Dec 30, 2021 | 22.53 | 23.06 | 22.52 | 22.94 | 2,112,724 | +0.40(+1.79%) |
Dec 29, 2021 | 22.55 | 22.99 | 22.49 | 22.53 | 1,979,783 | -0.46(-1.99%) |
Dec 28, 2021 | 23.07 | 23.44 | 22.94 | 22.99 | 1,277,541 | -0.10(-0.44%) |
Dec 27, 2021 | 22.79 | 23.27 | 22.74 | 23.09 | 1,380,823 | +0.14(+0.60%) |
Dec 23, 2021 | 22.80 | 23.08 | 22.49 | 22.96 | 1,335,982 | +0.12(+0.52%) |
Dec 22, 2021 | 22.62 | 22.87 | 22.21 | 22.84 | 1,570,556 | +0.26(+1.14%) |
Dec 21, 2021 | 22.30 | 22.65 | 22.08 | 22.58 | 1,716,372 | +0.49(+2.20%) |
Dec 20, 2021 | 22.04 | 22.33 | 21.98 | 22.09 | 2,165,736 | -0.29(-1.31%) |
Dec 17, 2021 | 21.98 | 22.67 | 21.84 | 22.39 | 5,075,836 | +0.48(+2.18%) |
Dec 16, 2021 | 21.41 | 22.09 | 21.22 | 21.91 | 4,648,081 | +1.64(+8.10%) |
Dec 15, 2021 | 20.51 | 20.51 | 19.62 | 20.27 | 4,111,657 | -0.22(-1.07%) |
Dec 14, 2021 | 20.73 | 21.06 | 20.41 | 20.49 | 3,599,200 | -0.74(-3.50%) |
Dec 13, 2021 | 21.56 | 21.81 | 21.17 | 21.23 | 2,210,695 | -0.25(-1.17%) |
Dec 10, 2021 | 22.07 | 22.16 | 21.39 | 21.48 | 2,054,972 | -0.45(-2.03%) |
Dec 09, 2021 | 22.28 | 22.41 | 21.80 | 21.93 | 1,842,143 | -0.83(-3.63%) |
Dec 08, 2021 | 22.34 | 22.80 | 22.24 | 22.75 | 1,539,293 | +0.33(+1.47%) |
Dec 07, 2021 | 22.23 | 22.70 | 22.23 | 22.42 | 1,445,125 | +0.28(+1.29%) |
Dec 06, 2021 | 21.61 | 22.17 | 21.28 | 22.14 | 1,678,465 | +0.39(+1.77%) |
Dec 03, 2021 | 21.89 | 21.99 | 21.36 | 21.75 | 2,501,815 | -0.14(-0.63%) |
Dec 02, 2021 | 22.03 | 22.16 | 21.48 | 21.89 | 2,378,994 | -0.18(-0.83%) |
Dec 01, 2021 | 23.64 | 23.94 | 22.03 | 22.08 | 2,702,065 | -1.36(-5.79%) |
Nov 30, 2021 | 23.56 | 24.34 | 23.20 | 23.43 | 2,046,962 | -0.01(-0.04%) |
Nov 29, 2021 | 23.52 | 23.65 | 23.19 | 23.44 | 1,479,576 | -0.22(-0.93%) |
Nov 26, 2021 | 24.18 | 24.25 | 23.23 | 23.66 | 1,233,492 | -0.57(-2.35%) |
Nov 24, 2021 | 23.86 | 24.24 | 23.53 | 24.23 | 1,690,938 | +0.25(+1.02%) |
Nov 23, 2021 | 23.58 | 24.03 | 23.39 | 23.99 | 2,732,549 | +0.17(+0.70%) |
Nov 22, 2021 | 23.51 | 24.08 | 22.85 | 23.82 | 3,202,192 | -0.75(-3.06%) |
Nov 19, 2021 | 24.91 | 25.36 | 24.56 | 24.57 | 1,652,880 | -0.49(-1.94%) |
Nov 18, 2021 | 25.37 | 25.08 | 24.97 | 25.06 | 1,157,285 | -0.33(-1.30%) |
Nov 17, 2021 | 25.44 | 25.93 | 25.25 | 25.39 | 2,203,349 | +0.16(+0.65%) |
Nov 16, 2021 | 25.42 | 25.84 | 25.17 | 25.22 | 1,801,457 | -0.18(-0.72%) |
Nov 15, 2021 | 25.31 | 25.59 | 25.05 | 25.40 | 1,536,726 | +0.04(+0.14%) |
Nov 12, 2021 | 25.07 | 25.60 | 24.98 | 25.37 | 1,480,751 | +0.00(+0.00%) |
Nov 11, 2021 | 24.91 | 25.63 | 24.69 | 25.37 | 2,596,810 | +0.84(+3.43%) |
Nov 10, 2021 | 24.70 | 24.53 | 3,893,645 | +0.05(+0.22%) | ||
Nov 09, 2021 | 24.13 | 24.51 | 23.82 | 24.47 | 2,107,950 | +0.29(+1.21%) |
Nov 08, 2021 | 24.05 | 24.27 | 23.80 | 24.18 | 1,634,990 | +0.42(+1.77%) |
Nov 05, 2021 | 23.16 | 23.81 | 23.01 | 23.76 | 1,790,624 | +0.80(+3.46%) |
Nov 04, 2021 | 23.96 | 24.23 | 22.96 | 22.96 | 2,323,190 | -0.59(-2.52%) |
Nov 03, 2021 | 23.10 | 23.63 | 22.63 | 23.56 | 2,079,181 | +0.20(+0.86%) |
Nov 02, 2021 | 23.38 | 23.41 | 22.95 | 23.36 | 1,205,691 | -0.27(-1.16%) |