Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.06 | 16.18 | 6,879,589 | +0.08(+0.50%) | ||
Jan 28, 2022 | 15.66 | 16.12 | 15.53 | 16.10 | 5,898,343 | +0.41(+2.61%) |
Jan 27, 2022 | 16.62 | 16.67 | 15.57 | 15.69 | 12,929,095 | -0.07(-0.44%) |
Jan 26, 2022 | 16.34 | 16.47 | 15.56 | 15.76 | 10,275,607 | -0.19(-1.19%) |
Jan 25, 2022 | 16.08 | 16.10 | 15.68 | 15.95 | 7,587,477 | -0.43(-2.63%) |
Jan 24, 2022 | 15.98 | 16.40 | 15.46 | 16.38 | 4,268,316 | -0.03(-0.18%) |
Jan 21, 2022 | 16.69 | 16.78 | 16.16 | 16.41 | 4,999,597 | -0.23(-1.38%) |
Jan 20, 2022 | 16.96 | 17.60 | 16.60 | 16.64 | 4,764,826 | -0.31(-1.83%) |
Jan 19, 2022 | 17.59 | 17.96 | 16.88 | 16.95 | 5,667,373 | -0.75(-4.24%) |
Jan 18, 2022 | 18.05 | 18.30 | 17.57 | 17.70 | 4,310,801 | -0.57(-3.12%) |
Jan 14, 2022 | 18.27 | 0 | +0.23(+1.27%) | |||
Jan 13, 2022 | 18.47 | 18.53 | 17.99 | 18.04 | 3,924,553 | -0.25(-1.37%) |
Jan 12, 2022 | 18.45 | 18.55 | 18.05 | 18.29 | 1,666,231 | -0.01(-0.05%) |
Jan 11, 2022 | 17.91 | 18.36 | 17.89 | 18.30 | 2,075,395 | +0.40(+2.23%) |
Jan 10, 2022 | 17.36 | 17.93 | 17.04 | 17.90 | 3,875,030 | +0.44(+2.52%) |
Jan 07, 2022 | 17.90 | 18.20 | 17.35 | 17.46 | 3,580,567 | -0.36(-2.02%) |
Jan 06, 2022 | 18.00 | 18.17 | 17.73 | 17.82 | 4,618,571 | -0.21(-1.16%) |
Jan 05, 2022 | 18.76 | 18.88 | 18.02 | 18.03 | 4,100,588 | -0.64(-3.43%) |
Jan 04, 2022 | 18.83 | 18.99 | 18.64 | 18.67 | 3,894,163 | +0.09(+0.48%) |
Jan 03, 2022 | 18.41 | 18.81 | 18.33 | 18.58 | 2,526,541 | +0.25(+1.36%) |
Dec 31, 2021 | 18.39 | 18.58 | 18.31 | 18.33 | 1,496,085 | -0.06(-0.33%) |
Dec 30, 2021 | 18.29 | 18.64 | 18.27 | 18.39 | 1,923,922 | +0.04(+0.22%) |
Dec 29, 2021 | 18.19 | 18.51 | 18.10 | 18.35 | 1,697,649 | +0.15(+0.82%) |
Dec 28, 2021 | 18.32 | 18.36 | 18.09 | 18.20 | 1,491,734 | +0.00(+0.00%) |
Dec 27, 2021 | 17.85 | 18.28 | 17.72 | 18.20 | 2,539,842 | +0.43(+2.42%) |
Dec 23, 2021 | 17.73 | 17.94 | 17.69 | 17.77 | 1,563,924 | +0.19(+1.08%) |
Dec 22, 2021 | 17.54 | 17.63 | 17.31 | 17.58 | 2,549,003 | +0.10(+0.57%) |
Dec 21, 2021 | 17.17 | 17.58 | 17.16 | 17.48 | 2,966,968 | +0.49(+2.88%) |
Dec 20, 2021 | 16.43 | 17.02 | 16.43 | 16.99 | 4,599,994 | -0.15(-0.88%) |
Dec 17, 2021 | 16.70 | 17.28 | 16.36 | 17.14 | 4,154,748 | +0.41(+2.46%) |
Dec 16, 2021 | 17.10 | 17.34 | 16.68 | 16.73 | 5,913,779 | +0.12(+0.72%) |
Dec 15, 2021 | 16.73 | 16.80 | 16.21 | 16.61 | 6,147,993 | -0.11(-0.66%) |
Dec 14, 2021 | 16.76 | 17.07 | 16.64 | 16.72 | 2,174,007 | -0.20(-1.18%) |
Dec 13, 2021 | 17.28 | 17.28 | 16.73 | 16.92 | 3,476,235 | -0.37(-2.14%) |
Dec 10, 2021 | 17.50 | 17.58 | 17.13 | 17.29 | 2,031,705 | +0.07(+0.41%) |
Dec 09, 2021 | 17.34 | 17.52 | 17.21 | 17.22 | 2,203,443 | -0.22(-1.26%) |
Dec 08, 2021 | 17.62 | 17.90 | 17.42 | 17.44 | 2,878,504 | -0.24(-1.36%) |
Dec 07, 2021 | 17.31 | 17.91 | 17.28 | 17.68 | 2,890,202 | +0.71(+4.18%) |
Dec 06, 2021 | 16.85 | 17.15 | 16.60 | 16.97 | 2,231,101 | +0.31(+1.86%) |
Dec 03, 2021 | 17.20 | 17.59 | 16.54 | 16.66 | 5,281,554 | -0.70(-4.03%) |
Dec 02, 2021 | 16.60 | 17.50 | 16.60 | 17.36 | 3,766,797 | +0.70(+4.20%) |
Dec 01, 2021 | 17.53 | 17.61 | 16.65 | 16.66 | 5,265,367 | -0.44(-2.57%) |
Nov 30, 2021 | 17.32 | 17.41 | 17.11 | 17.10 | 4,511,837 | -0.43(-2.47%) |
Nov 29, 2021 | 17.84 | 19.01 | 17.29 | 17.53 | 2,184,468 | -0.03(-0.15%) |
Nov 26, 2021 | 17.32 | 17.85 | 17.10 | 17.56 | 5,216,166 | -0.41(-2.28%) |
Nov 24, 2021 | 17.64 | 18.05 | 17.64 | 17.97 | 2,722,533 | +0.15(+0.84%) |
Nov 23, 2021 | 17.61 | 17.98 | 17.48 | 17.82 | 6,152,375 | +0.19(+1.08%) |
Nov 22, 2021 | 17.78 | 18.01 | 17.61 | 17.63 | 10,479,663 | -0.15(-0.84%) |
Nov 19, 2021 | 18.39 | 18.50 | 17.74 | 17.78 | 7,324,779 | -0.79(-4.25%) |
Nov 18, 2021 | 19.40 | 18.64 | 18.53 | 18.57 | 3,887,600 | -0.83(-4.28%) |
Nov 17, 2021 | 19.28 | 19.50 | 19.02 | 19.40 | 2,632,977 | +0.17(+0.88%) |
Nov 16, 2021 | 18.91 | 19.28 | 18.76 | 19.23 | 2,349,914 | +0.27(+1.42%) |
Nov 15, 2021 | 19.07 | 19.32 | 18.92 | 18.96 | 3,958,429 | -0.02(-0.11%) |
Nov 12, 2021 | 18.28 | 19.16 | 18.24 | 18.98 | 3,703,498 | +0.70(+3.83%) |
Nov 11, 2021 | 17.48 | 18.35 | 17.48 | 18.28 | 2,299,332 | +0.46(+2.58%) |
Nov 10, 2021 | 17.63 | 17.85 | 17.82 | 3,476,624 | +0.06(+0.34%) | |
Nov 09, 2021 | 17.90 | 18.05 | 17.61 | 17.76 | 2,422,460 | -0.16(-0.89%) |
Nov 08, 2021 | 18.16 | 18.48 | 17.92 | 17.92 | 2,483,508 | -0.30(-1.65%) |
Nov 05, 2021 | 18.08 | 18.44 | 18.04 | 18.22 | 4,033,766 | +0.32(+1.79%) |
Nov 04, 2021 | 17.85 | 18.08 | 17.80 | 17.90 | 5,517,886 | +0.07(+0.39%) |
Nov 03, 2021 | 17.62 | 18.00 | 17.61 | 17.83 | 13,598,581 | +0.23(+1.31%) |
Nov 02, 2021 | 17.71 | 17.99 | 17.59 | 17.60 | 4,499,103 | -0.06(-0.34%) |