Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.12 | 17.57 | 17.57 | 5,727,669 | +0.39(+2.29%) | |
Jan 28, 2022 | 16.96 | 17.18 | 16.49 | 17.18 | 8,410,924 | +0.22(+1.27%) |
Jan 27, 2022 | 17.37 | 17.57 | 16.85 | 16.96 | 8,029,901 | -0.25(-1.48%) |
Jan 26, 2022 | 17.63 | 17.86 | 17.16 | 17.21 | 6,738,666 | -0.24(-1.37%) |
Jan 25, 2022 | 17.64 | 17.72 | 17.19 | 17.45 | 5,971,850 | -0.29(-1.65%) |
Jan 24, 2022 | 17.44 | 17.76 | 17.14 | 17.75 | 7,044,374 | +0.07(+0.39%) |
Jan 21, 2022 | 17.51 | 17.74 | 17.49 | 17.68 | 5,619,908 | +0.12(+0.66%) |
Jan 20, 2022 | 18.09 | 18.21 | 17.56 | 17.56 | 4,310,842 | -0.45(-2.49%) |
Jan 19, 2022 | 18.45 | 18.52 | 18.01 | 18.01 | 5,419,723 | -0.34(-1.85%) |
Jan 18, 2022 | 18.55 | 18.55 | 18.27 | 18.35 | 3,954,170 | -0.28(-1.49%) |
Jan 14, 2022 | 18.63 | 0 | +0.30(+1.64%) | |||
Jan 13, 2022 | 18.32 | 18.33 | 18.15 | 18.33 | 3,913,460 | +0.14(+0.76%) |
Jan 12, 2022 | 18.09 | 18.26 | 18.09 | 18.19 | 3,946,265 | +0.04(+0.21%) |
Jan 11, 2022 | 18.18 | 18.21 | 17.93 | 18.15 | 3,220,023 | +0.00(+0.00%) |
Jan 10, 2022 | 17.87 | 18.22 | 17.77 | 18.15 | 5,677,600 | +0.20(+1.12%) |
Jan 07, 2022 | 18.02 | 18.16 | 17.94 | 17.95 | 4,900,533 | -0.13(-0.73%) |
Jan 06, 2022 | 17.96 | 18.25 | 17.83 | 18.08 | 3,778,381 | +0.16(+0.90%) |
Jan 05, 2022 | 18.20 | 18.37 | 17.88 | 17.92 | 5,926,885 | -0.29(-1.57%) |
Jan 04, 2022 | 18.17 | 18.29 | 18.10 | 18.20 | 4,401,621 | +0.10(+0.55%) |
Jan 03, 2022 | 18.01 | 18.18 | 17.76 | 18.10 | 6,655,665 | -0.14(-0.76%) |
Dec 31, 2021 | 18.13 | 18.33 | 18.12 | 18.24 | 4,205,850 | +0.13(+0.72%) |
Dec 30, 2021 | 18.03 | 18.21 | 17.99 | 18.11 | 3,542,007 | +0.08(+0.47%) |
Dec 29, 2021 | 17.83 | 18.03 | 17.72 | 18.03 | 2,595,576 | +0.23(+1.30%) |
Dec 28, 2021 | 17.59 | 17.81 | 17.58 | 17.79 | 2,844,896 | +0.11(+0.61%) |
Dec 27, 2021 | 17.47 | 17.69 | 17.41 | 17.69 | 3,046,718 | +0.19(+1.10%) |
Dec 23, 2021 | 17.59 | 17.62 | 17.48 | 17.49 | 3,044,019 | -0.09(-0.53%) |
Dec 22, 2021 | 17.46 | 17.59 | 17.36 | 17.59 | 3,635,983 | +0.17(+0.97%) |
Dec 21, 2021 | 17.32 | 17.61 | 17.27 | 17.42 | 5,519,018 | +0.26(+1.53%) |
Dec 20, 2021 | 16.98 | 17.17 | 16.65 | 17.15 | 7,630,787 | -0.04(-0.22%) |
Dec 17, 2021 | 17.01 | 17.38 | 16.97 | 17.19 | 24,461,364 | +0.12(+0.72%) |
Dec 16, 2021 | 17.01 | 17.23 | 16.91 | 17.07 | 4,777,975 | +0.07(+0.41%) |
Dec 15, 2021 | 16.77 | 17.03 | 16.77 | 17.00 | 5,586,308 | +0.25(+1.47%) |
Dec 14, 2021 | 17.05 | 17.11 | 16.58 | 16.75 | 6,643,464 | -0.32(-1.90%) |
Dec 13, 2021 | 16.78 | 17.17 | 16.70 | 17.08 | 4,793,194 | +0.22(+1.28%) |
Dec 10, 2021 | 17.05 | 17.08 | 16.79 | 16.86 | 4,424,240 | -0.08(-0.46%) |
Dec 09, 2021 | 17.05 | 17.18 | 16.93 | 16.94 | 4,317,749 | -0.22(-1.30%) |
Dec 08, 2021 | 17.09 | 17.23 | 17.02 | 17.16 | 4,517,526 | +0.12(+0.68%) |
Dec 07, 2021 | 16.90 | 17.13 | 16.78 | 17.05 | 5,757,776 | +0.36(+2.15%) |
Dec 06, 2021 | 16.44 | 16.90 | 16.37 | 16.69 | 7,611,783 | +0.40(+2.48%) |
Dec 03, 2021 | 16.28 | 16.45 | 16.13 | 16.28 | 4,755,125 | +0.05(+0.28%) |
Dec 02, 2021 | 15.86 | 16.34 | 15.86 | 16.24 | 5,661,527 | +0.43(+2.70%) |
Dec 01, 2021 | 16.37 | 16.63 | 15.79 | 15.81 | 5,871,304 | -0.42(-2.58%) |
Nov 30, 2021 | 16.24 | 16.46 | 16.12 | 16.23 | 7,451,859 | -0.15(-0.93%) |
Nov 29, 2021 | 16.58 | 16.60 | 16.31 | 16.38 | 4,093,205 | -0.09(-0.56%) |
Nov 26, 2021 | 16.59 | 16.63 | 16.37 | 16.47 | 3,273,350 | -0.37(-2.22%) |
Nov 24, 2021 | 16.50 | 16.85 | 16.47 | 16.85 | 4,229,630 | +0.39(+2.36%) |
Nov 23, 2021 | 16.35 | 16.56 | 16.34 | 16.46 | 3,486,771 | +0.17(+1.03%) |
Nov 22, 2021 | 16.49 | 16.49 | 16.27 | 16.29 | 2,584,048 | -0.23(-1.38%) |
Nov 19, 2021 | 16.47 | 16.54 | 16.40 | 16.52 | 2,802,634 | -0.02(-0.14%) |
Nov 18, 2021 | 16.55 | 16.54 | 16.45 | 16.54 | 2,801,286 | -0.05(-0.28%) |
Nov 17, 2021 | 16.41 | 16.59 | 16.18 | 16.59 | 2,974,694 | +0.13(+0.79%) |
Nov 16, 2021 | 16.62 | 16.62 | 16.37 | 16.46 | 2,756,660 | -0.13(-0.78%) |
Nov 15, 2021 | 16.37 | 16.59 | 16.31 | 16.59 | 3,590,642 | +0.28(+1.73%) |
Nov 12, 2021 | 16.27 | 16.31 | 16.14 | 16.31 | 3,041,507 | -0.03(-0.19%) |
Nov 11, 2021 | 16.18 | 16.34 | 16.05 | 16.34 | 2,057,755 | +0.15(+0.94%) |
Nov 10, 2021 | 16.19 | 16.15 | 16.18 | 3,014,742 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.13 | 16.25 | 16.05 | 16.24 | 2,430,933 | +0.14(+0.85%) |
Nov 08, 2021 | 16.10 | 16.12 | 16.01 | 16.10 | 2,921,613 | +0.02(+0.14%) |
Nov 05, 2021 | 16.02 | 16.26 | 16.00 | 16.08 | 3,549,396 | +0.16(+1.01%) |
Nov 04, 2021 | 16.18 | 16.25 | 15.86 | 15.92 | 5,294,128 | -0.21(-1.32%) |
Nov 03, 2021 | 16.02 | 16.21 | 15.99 | 16.13 | 4,667,260 | +0.09(+0.57%) |
Nov 02, 2021 | 16.48 | 16.48 | 16.02 | 16.04 | 5,016,801 | -0.34(-2.05%) |