Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.79 | 20.65 | 20.63 | 1,089,753 | +0.75(+3.75%) | |
Jan 28, 2022 | 20.75 | 20.75 | 19.64 | 19.88 | 1,958,265 | -0.88(-4.25%) |
Jan 27, 2022 | 20.80 | 21.24 | 20.54 | 20.76 | 942,930 | +0.19(+0.93%) |
Jan 26, 2022 | 21.26 | 21.56 | 20.26 | 20.57 | 662,916 | -0.36(-1.74%) |
Jan 25, 2022 | 20.27 | 21.19 | 19.63 | 20.94 | 1,111,464 | +0.38(+1.86%) |
Jan 24, 2022 | 20.14 | 20.60 | 19.30 | 20.55 | 1,541,427 | +0.01(+0.04%) |
Jan 21, 2022 | 20.81 | 21.22 | 20.54 | 20.55 | 994,688 | -0.36(-1.74%) |
Jan 20, 2022 | 21.54 | 21.80 | 20.90 | 20.91 | 862,105 | -0.69(-3.20%) |
Jan 19, 2022 | 21.99 | 22.13 | 21.58 | 21.60 | 794,992 | -0.28(-1.29%) |
Jan 18, 2022 | 22.59 | 22.64 | 21.75 | 21.88 | 1,248,617 | -1.04(-4.52%) |
Jan 14, 2022 | 22.92 | 0 | -0.05(-0.24%) | |||
Jan 13, 2022 | 23.49 | 23.58 | 22.91 | 22.97 | 1,231,166 | -0.45(-1.94%) |
Jan 12, 2022 | 22.64 | 23.54 | 22.54 | 23.43 | 2,025,689 | +1.10(+4.92%) |
Jan 11, 2022 | 21.90 | 22.34 | 21.67 | 22.33 | 1,150,603 | +0.62(+2.85%) |
Jan 10, 2022 | 21.82 | 22.15 | 21.35 | 21.71 | 1,205,610 | -0.28(-1.28%) |
Jan 07, 2022 | 21.82 | 22.25 | 21.75 | 21.99 | 505,594 | +0.24(+1.09%) |
Jan 06, 2022 | 22.46 | 22.46 | 21.65 | 21.75 | 1,194,896 | -0.24(-1.07%) |
Jan 05, 2022 | 22.34 | 22.90 | 21.80 | 21.99 | 914,569 | -0.45(-2.02%) |
Jan 04, 2022 | 22.23 | 22.81 | 22.17 | 22.44 | 1,106,527 | +0.37(+1.69%) |
Jan 03, 2022 | 21.84 | 22.41 | 21.77 | 22.07 | 1,625,631 | +0.24(+1.08%) |
Dec 31, 2021 | 21.52 | 21.88 | 21.46 | 21.84 | 813,070 | +0.28(+1.31%) |
Dec 30, 2021 | 21.48 | 21.81 | 21.48 | 21.55 | 766,383 | +0.08(+0.38%) |
Dec 29, 2021 | 21.25 | 21.53 | 21.12 | 21.47 | 374,072 | +0.22(+1.03%) |
Dec 28, 2021 | 21.58 | 21.67 | 21.24 | 21.25 | 792,997 | -0.25(-1.14%) |
Dec 27, 2021 | 21.18 | 21.52 | 21.07 | 21.50 | 470,275 | +0.32(+1.50%) |
Dec 23, 2021 | 20.96 | 21.42 | 20.96 | 21.18 | 441,306 | +0.29(+1.39%) |
Dec 22, 2021 | 20.75 | 21.24 | 20.72 | 20.89 | 1,102,123 | -0.16(-0.78%) |
Dec 21, 2021 | 20.10 | 21.22 | 20.06 | 21.05 | 1,532,330 | +1.47(+7.52%) |
Dec 20, 2021 | 19.71 | 19.76 | 19.08 | 19.58 | 1,004,872 | -0.49(-2.44%) |
Dec 17, 2021 | 20.05 | 20.34 | 19.72 | 20.07 | 1,904,816 | -0.01(-0.05%) |
Dec 16, 2021 | 20.59 | 20.70 | 20.00 | 20.08 | 1,129,835 | -0.14(-0.67%) |
Dec 15, 2021 | 20.46 | 20.55 | 19.43 | 20.22 | 1,446,888 | -0.23(-1.11%) |
Dec 14, 2021 | 20.07 | 20.76 | 20.07 | 20.45 | 1,430,558 | +0.46(+2.32%) |
Dec 13, 2021 | 20.69 | 20.85 | 19.90 | 19.98 | 1,247,277 | -1.00(-4.76%) |
Dec 10, 2021 | 21.05 | 21.21 | 20.76 | 20.98 | 692,276 | -0.06(-0.30%) |
Dec 09, 2021 | 21.08 | 21.54 | 21.04 | 21.05 | 871,653 | -0.44(-2.03%) |
Dec 08, 2021 | 20.99 | 21.51 | 20.77 | 21.48 | 837,006 | +0.66(+3.19%) |
Dec 07, 2021 | 20.87 | 21.46 | 20.71 | 20.82 | 1,232,268 | +0.23(+1.10%) |
Dec 06, 2021 | 20.40 | 20.62 | 19.94 | 20.59 | 1,513,242 | +0.42(+2.07%) |
Dec 03, 2021 | 20.54 | 20.54 | 20.04 | 20.17 | 1,266,111 | -0.08(-0.40%) |
Dec 02, 2021 | 19.92 | 20.52 | 19.70 | 20.25 | 1,692,749 | +0.43(+2.15%) |
Dec 01, 2021 | 20.75 | 21.03 | 19.83 | 19.83 | 1,952,590 | -0.15(-0.77%) |
Nov 30, 2021 | 21.17 | 21.29 | 19.68 | 19.98 | 4,513,521 | -0.24(-1.17%) |
Nov 29, 2021 | 21.80 | 21.81 | 20.19 | 20.22 | 1,765,157 | -1.20(-5.60%) |
Nov 26, 2021 | 20.95 | 21.44 | 20.55 | 21.42 | 1,179,867 | -0.38(-1.75%) |
Nov 24, 2021 | 21.64 | 21.98 | 21.50 | 21.80 | 1,253,237 | -0.09(-0.41%) |
Nov 23, 2021 | 21.78 | 22.10 | 21.53 | 21.89 | 1,063,889 | +0.17(+0.79%) |
Nov 22, 2021 | 21.27 | 22.06 | 21.12 | 21.72 | 1,465,558 | +0.60(+2.84%) |
Nov 19, 2021 | 20.99 | 21.21 | 20.86 | 21.12 | 1,752,218 | -0.23(-1.06%) |
Nov 18, 2021 | 21.81 | 21.35 | 21.11 | 21.34 | 1,109,256 | -0.45(-2.04%) |
Nov 17, 2021 | 21.80 | 22.06 | 21.51 | 21.79 | 905,066 | -0.05(-0.21%) |
Nov 16, 2021 | 22.08 | 22.13 | 21.73 | 21.84 | 952,615 | -0.35(-1.60%) |
Nov 15, 2021 | 22.44 | 22.67 | 22.13 | 22.19 | 1,607,406 | -0.27(-1.21%) |
Nov 12, 2021 | 22.64 | 22.68 | 22.19 | 22.46 | 676,918 | +0.05(+0.20%) |
Nov 11, 2021 | 22.15 | 22.72 | 21.94 | 22.42 | 882,366 | +0.52(+2.40%) |
Nov 10, 2021 | 21.86 | 21.89 | 1,229,532 | +0.06(+0.29%) | ||
Nov 09, 2021 | 22.26 | 22.26 | 21.22 | 21.83 | 2,093,190 | -0.68(-3.02%) |
Nov 08, 2021 | 23.08 | 23.28 | 22.30 | 22.51 | 1,895,101 | -0.43(-1.85%) |
Nov 05, 2021 | 22.63 | 23.17 | 22.52 | 22.93 | 1,497,558 | +0.67(+3.01%) |
Nov 04, 2021 | 22.41 | 22.63 | 21.77 | 22.26 | 1,186,600 | -0.04(-0.16%) |
Nov 03, 2021 | 21.74 | 22.47 | 21.68 | 22.30 | 1,135,904 | +0.46(+2.11%) |
Nov 02, 2021 | 21.96 | 22.10 | 21.46 | 21.84 | 1,136,896 | -0.19(-0.86%) |