Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.39 | 20.39 | 20.16 | 20.32 | 1,628 | +0.05(+0.24%) |
Jan 28, 2022 | 20.09 | 20.28 | 20.09 | 20.27 | 2,009 | +0.18(+0.90%) |
Jan 27, 2022 | 20.00 | 20.50 | 19.98 | 20.09 | 10,295 | -0.04(-0.18%) |
Jan 26, 2022 | 20.21 | 20.24 | 20.05 | 20.12 | 10,217 | -0.04(-0.20%) |
Jan 25, 2022 | 20.13 | 20.16 | 20.13 | 20.16 | 3,075 | -0.03(-0.13%) |
Jan 24, 2022 | 20.19 | 20.21 | 19.98 | 20.19 | 13,278 | +0.07(+0.33%) |
Jan 21, 2022 | 20.04 | 20.12 | 20.04 | 20.12 | 1,669 | +0.08(+0.40%) |
Jan 20, 2022 | 20.10 | 20.11 | 20.04 | 20.04 | 11,959 | +0.00(+0.00%) |
Jan 19, 2022 | 20.12 | 20.16 | 20.04 | 20.04 | 3,152 | -0.21(-1.05%) |
Jan 18, 2022 | 20.44 | 20.49 | 20.17 | 20.26 | 3,408 | -0.12(-0.60%) |
Jan 14, 2022 | 20.38 | 0 | +0.06(+0.32%) | |||
Jan 13, 2022 | 20.49 | 20.49 | 20.30 | 20.32 | 2,904 | -0.13(-0.65%) |
Jan 12, 2022 | 20.37 | 20.58 | 20.37 | 20.45 | 4,419 | +0.00(+0.00%) |
Jan 11, 2022 | 20.45 | 20.52 | 20.45 | 20.45 | 1,728 | +0.03(+0.17%) |
Jan 10, 2022 | 20.36 | 20.50 | 20.21 | 20.41 | 6,799 | +0.28(+1.37%) |
Jan 07, 2022 | 20.28 | 20.32 | 20.01 | 20.14 | 6,768 | +0.05(+0.26%) |
Jan 06, 2022 | 20.05 | 20.15 | 20.05 | 20.09 | 2,083 | +0.04(+0.21%) |
Jan 05, 2022 | 20.29 | 20.32 | 20.02 | 20.04 | 9,977 | -0.18(-0.89%) |
Jan 04, 2022 | 20.28 | 20.28 | 20.16 | 20.22 | 13,851 | +0.27(+1.34%) |
Jan 03, 2022 | 19.78 | 20.04 | 19.78 | 19.96 | 5,900 | +0.27(+1.35%) |
Dec 31, 2021 | 19.67 | 19.69 | 19.53 | 19.69 | 6,184 | +0.16(+0.84%) |
Dec 30, 2021 | 19.74 | 19.78 | 19.51 | 19.53 | 7,960 | +0.19(+0.96%) |
Dec 29, 2021 | 19.28 | 19.35 | 19.24 | 19.34 | 4,211 | +0.03(+0.18%) |
Dec 28, 2021 | 19.46 | 19.47 | 19.23 | 19.31 | 3,302 | -0.09(-0.46%) |
Dec 27, 2021 | 19.14 | 19.47 | 19.14 | 19.40 | 4,039 | -0.14(-0.70%) |
Dec 23, 2021 | 19.48 | 19.67 | 19.42 | 19.53 | 11,060 | +0.05(+0.26%) |
Dec 22, 2021 | 19.33 | 19.48 | 19.30 | 19.48 | 4,694 | -0.03(-0.17%) |
Dec 21, 2021 | 19.53 | 19.53 | 19.52 | 19.52 | 1,122 | +0.01(+0.04%) |
Dec 20, 2021 | 19.42 | 19.73 | 19.42 | 19.51 | 3,629 | +0.14(+0.71%) |
Dec 17, 2021 | 19.23 | 19.37 | 19.22 | 19.37 | 508 | +0.27(+1.39%) |
Dec 16, 2021 | 19.11 | 19.14 | 19.09 | 19.11 | 2,140 | -0.65(-3.29%) |
Dec 15, 2021 | 19.57 | 19.76 | 19.43 | 19.76 | 2,104 | +0.57(+2.98%) |
Dec 14, 2021 | 19.07 | 19.19 | 19.02 | 19.19 | 3,672 | +0.12(+0.61%) |
Dec 13, 2021 | 19.07 | 19.10 | 19.07 | 19.07 | 18,576 | -0.16(-0.81%) |
Dec 10, 2021 | 19.32 | 19.32 | 19.13 | 19.22 | 3,447 | -0.10(-0.52%) |
Dec 09, 2021 | 19.51 | 19.51 | 19.22 | 19.33 | 2,222 | -0.07(-0.36%) |
Dec 08, 2021 | 19.26 | 19.59 | 19.26 | 19.40 | 1,506 | -0.04(-0.19%) |
Dec 07, 2021 | 19.61 | 19.62 | 19.33 | 19.43 | 1,950 | +0.09(+0.49%) |
Dec 06, 2021 | 19.16 | 19.49 | 19.14 | 19.34 | 2,868 | +0.32(+1.69%) |
Dec 03, 2021 | 19.28 | 19.28 | 19.02 | 19.02 | 4,960 | -0.26(-1.34%) |
Dec 02, 2021 | 19.28 | 19.34 | 19.27 | 19.28 | 7,203 | -1.12(-5.49%) |
Dec 01, 2021 | 20.23 | 20.43 | 20.23 | 20.40 | 1,435 | +0.50(+2.50%) |
Nov 30, 2021 | 20.13 | 20.29 | 19.77 | 19.90 | 86,091 | -0.11(-0.54%) |
Nov 29, 2021 | 20.13 | 20.28 | 20.01 | 20.01 | 5,910 | +0.37(+1.90%) |
Nov 26, 2021 | 19.89 | 19.89 | 19.44 | 19.63 | 11,515 | -0.28(-1.42%) |
Nov 24, 2021 | 19.98 | 19.98 | 19.90 | 19.91 | 6,835 | -0.27(-1.31%) |
Nov 23, 2021 | 20.16 | 20.18 | 20.16 | 20.18 | 1,113 | -0.01(-0.04%) |
Nov 22, 2021 | 20.65 | 20.66 | 20.19 | 20.19 | 29,686 | -0.60(-2.89%) |
Nov 19, 2021 | 20.70 | 20.79 | 20.69 | 20.79 | 3,406 | +0.03(+0.14%) |
Nov 18, 2021 | 20.59 | 20.76 | 20.76 | 20.76 | 9,890 | +0.07(+0.32%) |
Nov 17, 2021 | 20.91 | 20.92 | 20.60 | 20.69 | 6,631 | -0.47(-2.23%) |
Nov 16, 2021 | 20.93 | 21.23 | 20.93 | 21.17 | 7,981 | +0.75(+3.65%) |
Nov 15, 2021 | 20.48 | 20.48 | 20.33 | 20.42 | 1,516 | +0.13(+0.65%) |
Nov 12, 2021 | 20.64 | 20.64 | 20.27 | 20.29 | 28,641 | -0.65(-3.11%) |
Nov 11, 2021 | 20.92 | 21.14 | 20.78 | 20.94 | 5,360 | -0.28(-1.31%) |
Nov 10, 2021 | 21.41 | 21.22 | 11,422 | -0.01(-0.06%) | ||
Nov 09, 2021 | 21.51 | 21.51 | 21.15 | 21.23 | 2,231 | -0.57(-2.61%) |
Nov 08, 2021 | 21.89 | 21.90 | 21.72 | 21.80 | 3,529 | -0.04(-0.19%) |
Nov 05, 2021 | 21.94 | 21.94 | 21.66 | 21.84 | 6,916 | +0.02(+0.11%) |
Nov 04, 2021 | 21.95 | 21.97 | 21.81 | 21.81 | 2,596 | -0.07(-0.34%) |
Nov 03, 2021 | 21.87 | 21.89 | 21.76 | 21.89 | 2,138 | -0.01(-0.04%) |
Nov 02, 2021 | 21.90 | 21.90 | 21.81 | 21.90 | 1,516 | +0.16(+0.72%) |