Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.36 | 22.75 | 22.74 | 6,907,148 | +0.30(+1.36%) | |
Jan 28, 2022 | 21.78 | 22.44 | 21.52 | 22.43 | 3,214,170 | +0.69(+3.17%) |
Jan 27, 2022 | 22.24 | 22.41 | 21.63 | 21.74 | 4,172,272 | -0.38(-1.70%) |
Jan 26, 2022 | 22.61 | 22.84 | 22.01 | 22.12 | 4,948,720 | -0.35(-1.54%) |
Jan 25, 2022 | 22.26 | 22.61 | 22.02 | 22.46 | 4,824,401 | -0.05(-0.21%) |
Jan 24, 2022 | 22.27 | 22.56 | 21.71 | 22.51 | 5,724,183 | +0.06(+0.25%) |
Jan 21, 2022 | 22.60 | 22.76 | 22.41 | 22.46 | 3,397,162 | -0.07(-0.31%) |
Jan 20, 2022 | 22.86 | 23.11 | 22.51 | 22.53 | 2,087,689 | -0.31(-1.38%) |
Jan 19, 2022 | 23.27 | 23.36 | 22.83 | 22.84 | 2,308,708 | -0.29(-1.26%) |
Jan 18, 2022 | 23.22 | 23.25 | 22.98 | 23.13 | 2,382,798 | -0.22(-0.94%) |
Jan 14, 2022 | 23.35 | 0 | -0.21(-0.88%) | |||
Jan 13, 2022 | 23.67 | 23.77 | 23.51 | 23.56 | 2,336,742 | -0.03(-0.14%) |
Jan 12, 2022 | 23.57 | 23.74 | 23.55 | 23.59 | 2,122,977 | +0.02(+0.10%) |
Jan 11, 2022 | 23.58 | 23.60 | 23.23 | 23.57 | 1,706,091 | +0.01(+0.04%) |
Jan 10, 2022 | 23.54 | 23.59 | 23.27 | 23.56 | 2,437,931 | -0.14(-0.57%) |
Jan 07, 2022 | 23.78 | 23.87 | 23.64 | 23.69 | 1,828,416 | -0.15(-0.63%) |
Jan 06, 2022 | 23.85 | 23.93 | 23.59 | 23.84 | 1,991,036 | +0.04(+0.16%) |
Jan 05, 2022 | 24.43 | 24.46 | 23.79 | 23.81 | 3,893,204 | -0.70(-2.87%) |
Jan 04, 2022 | 24.59 | 24.73 | 24.48 | 24.51 | 2,117,088 | -0.02(-0.08%) |
Jan 03, 2022 | 24.79 | 24.79 | 24.17 | 24.53 | 2,860,410 | -0.17(-0.70%) |
Dec 31, 2021 | 24.68 | 24.88 | 24.64 | 24.70 | 1,637,067 | +0.05(+0.21%) |
Dec 30, 2021 | 24.59 | 24.76 | 24.58 | 24.65 | 1,439,033 | +0.08(+0.34%) |
Dec 29, 2021 | 24.44 | 24.62 | 24.32 | 24.56 | 2,805,659 | +0.17(+0.69%) |
Dec 28, 2021 | 24.28 | 24.41 | 24.21 | 24.40 | 2,270,461 | +0.10(+0.41%) |
Dec 27, 2021 | 23.90 | 24.30 | 23.86 | 24.30 | 1,002,307 | +0.42(+1.77%) |
Dec 23, 2021 | 23.97 | 24.00 | 23.74 | 23.88 | 1,180,249 | -0.05(-0.22%) |
Dec 22, 2021 | 23.74 | 23.93 | 23.73 | 23.93 | 1,473,080 | +0.23(+0.97%) |
Dec 21, 2021 | 23.64 | 23.81 | 23.59 | 23.70 | 2,359,871 | +0.25(+1.08%) |
Dec 20, 2021 | 23.39 | 23.52 | 23.19 | 23.44 | 3,077,080 | -0.19(-0.81%) |
Dec 17, 2021 | 23.58 | 23.88 | 23.56 | 23.64 | 1,226,992 | +0.00(+0.02%) |
Dec 16, 2021 | 23.71 | 23.83 | 23.51 | 23.63 | 1,587,595 | -0.02(-0.08%) |
Dec 15, 2021 | 23.39 | 23.68 | 23.33 | 23.65 | 2,237,367 | +0.29(+1.24%) |
Dec 14, 2021 | 23.59 | 23.64 | 23.20 | 23.36 | 2,846,837 | -0.27(-1.15%) |
Dec 13, 2021 | 23.32 | 23.72 | 23.28 | 23.63 | 1,391,688 | +0.26(+1.12%) |
Dec 10, 2021 | 23.42 | 23.47 | 23.28 | 23.37 | 1,128,618 | +0.04(+0.18%) |
Dec 09, 2021 | 23.60 | 23.64 | 23.30 | 23.33 | 921,010 | -0.32(-1.37%) |
Dec 08, 2021 | 23.51 | 23.70 | 23.44 | 23.65 | 1,719,767 | +0.16(+0.67%) |
Dec 07, 2021 | 23.33 | 23.55 | 23.25 | 23.49 | 1,957,881 | +0.34(+1.49%) |
Dec 06, 2021 | 22.93 | 23.33 | 22.92 | 23.15 | 1,573,926 | +0.38(+1.68%) |
Dec 03, 2021 | 22.90 | 22.96 | 22.58 | 22.77 | 1,452,059 | -0.08(-0.35%) |
Dec 02, 2021 | 22.33 | 22.99 | 22.33 | 22.85 | 1,872,251 | +0.65(+2.92%) |
Dec 01, 2021 | 22.79 | 23.06 | 22.20 | 22.20 | 2,578,526 | -0.35(-1.55%) |
Nov 30, 2021 | 22.87 | 22.93 | 22.55 | 22.55 | 1,934,961 | -0.48(-2.08%) |
Nov 29, 2021 | 22.99 | 23.20 | 22.82 | 23.03 | 1,879,492 | +0.21(+0.94%) |
Nov 26, 2021 | 23.09 | 23.12 | 22.70 | 22.81 | 1,513,643 | -0.64(-2.74%) |
Nov 24, 2021 | 23.17 | 23.50 | 23.12 | 23.46 | 1,068,689 | +0.29(+1.25%) |
Nov 23, 2021 | 23.04 | 23.24 | 22.95 | 23.17 | 1,800,312 | +0.16(+0.69%) |
Nov 22, 2021 | 23.13 | 23.19 | 22.94 | 23.01 | 1,325,422 | -0.07(-0.32%) |
Nov 19, 2021 | 23.26 | 23.26 | 23.00 | 23.08 | 1,190,024 | -0.14(-0.62%) |
Nov 18, 2021 | 23.23 | 23.25 | 23.16 | 23.23 | 1,159,657 | +0.02(+0.08%) |
Nov 17, 2021 | 23.06 | 23.25 | 22.75 | 23.21 | 1,475,331 | +0.10(+0.42%) |
Nov 16, 2021 | 23.28 | 23.28 | 23.04 | 23.11 | 1,257,035 | -0.15(-0.64%) |
Nov 15, 2021 | 23.10 | 23.26 | 23.03 | 23.26 | 1,272,965 | +0.18(+0.77%) |
Nov 12, 2021 | 23.18 | 23.20 | 23.01 | 23.08 | 1,273,059 | -0.02(-0.08%) |
Nov 11, 2021 | 23.08 | 23.13 | 22.93 | 23.10 | 1,438,429 | +0.04(+0.18%) |
Nov 10, 2021 | 23.05 | 23.06 | 1,549,051 | -0.07(-0.32%) | ||
Nov 09, 2021 | 23.14 | 23.19 | 23.07 | 23.13 | 2,727,878 | +0.03(+0.14%) |
Nov 08, 2021 | 23.20 | 23.21 | 22.95 | 23.10 | 1,291,439 | -0.05(-0.20%) |
Nov 05, 2021 | 23.20 | 23.41 | 23.11 | 23.15 | 1,739,741 | +0.14(+0.63%) |
Nov 04, 2021 | 23.25 | 23.33 | 22.91 | 23.00 | 1,468,622 | -0.26(-1.12%) |
Nov 03, 2021 | 23.15 | 23.32 | 23.07 | 23.26 | 1,862,289 | +0.15(+0.64%) |
Nov 02, 2021 | 23.04 | 23.20 | 22.91 | 23.12 | 2,110,787 | +0.17(+0.73%) |