Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.75 | 21.71 | 21.80 | 547,902 | +0.02(+0.09%) | |
Jan 28, 2022 | 21.80 | 21.81 | 21.66 | 21.78 | 761,549 | +0.03(+0.14%) |
Jan 27, 2022 | 21.70 | 21.76 | 21.57 | 21.75 | 859,298 | +0.11(+0.51%) |
Jan 26, 2022 | 21.68 | 21.71 | 21.58 | 21.64 | 560,798 | +0.04(+0.19%) |
Jan 25, 2022 | 21.67 | 21.73 | 21.57 | 21.60 | 1,010,654 | -0.15(-0.69%) |
Jan 24, 2022 | 21.66 | 21.80 | 21.51 | 21.75 | 410,101 | +0.04(+0.18%) |
Jan 21, 2022 | 21.72 | 21.84 | 21.66 | 21.71 | 577,200 | -0.01(-0.05%) |
Jan 20, 2022 | 21.61 | 21.79 | 21.58 | 21.72 | 725,054 | +0.09(+0.42%) |
Jan 19, 2022 | 21.59 | 21.71 | 21.52 | 21.63 | 227,140 | +0.05(+0.23%) |
Jan 18, 2022 | 21.60 | 21.69 | 21.57 | 21.58 | 203,199 | -0.08(-0.37%) |
Jan 14, 2022 | 21.66 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 21.68 | 21.74 | 21.66 | 21.66 | 262,117 | -0.01(-0.05%) |
Jan 12, 2022 | 21.77 | 21.79 | 21.63 | 21.67 | 235,137 | -0.07(-0.32%) |
Jan 11, 2022 | 21.75 | 21.75 | 21.67 | 21.74 | 156,069 | -0.03(-0.14%) |
Jan 10, 2022 | 21.76 | 21.82 | 21.70 | 21.77 | 307,645 | -0.03(-0.14%) |
Jan 07, 2022 | 21.78 | 21.86 | 21.76 | 21.80 | 273,488 | +0.00(+0.00%) |
Jan 06, 2022 | 21.76 | 21.85 | 21.71 | 21.80 | 489,602 | +0.00(+0.00%) |
Jan 05, 2022 | 21.73 | 21.85 | 21.73 | 21.80 | 737,616 | +0.04(+0.18%) |
Jan 04, 2022 | 21.75 | 21.78 | 21.57 | 21.76 | 373,815 | -0.03(-0.14%) |
Jan 03, 2022 | 21.85 | 21.85 | 21.74 | 21.79 | 445,270 | -0.04(-0.18%) |
Dec 31, 2021 | 21.81 | 21.91 | 21.79 | 21.83 | 312,963 | +0.03(+0.14%) |
Dec 30, 2021 | 21.80 | 21.83 | 21.78 | 21.80 | 194,875 | +0.00(+0.00%) |
Dec 29, 2021 | 21.82 | 21.84 | 21.77 | 21.80 | 211,650 | +0.00(+0.00%) |
Dec 28, 2021 | 21.76 | 21.82 | 21.73 | 21.80 | 170,691 | +0.05(+0.23%) |
Dec 27, 2021 | 21.75 | 21.84 | 21.71 | 21.75 | 332,303 | +0.01(+0.05%) |
Dec 23, 2021 | 21.78 | 21.84 | 21.72 | 21.74 | 801,886 | -0.03(-0.14%) |
Dec 22, 2021 | 21.60 | 21.79 | 21.57 | 21.77 | 499,216 | +0.18(+0.83%) |
Dec 21, 2021 | 21.58 | 21.62 | 21.52 | 21.59 | 409,271 | -0.04(-0.18%) |
Dec 20, 2021 | 21.56 | 21.68 | 21.51 | 21.63 | 671,555 | +0.06(+0.28%) |
Dec 17, 2021 | 21.65 | 21.77 | 21.52 | 21.57 | 1,276,686 | -0.11(-0.51%) |
Dec 16, 2021 | 21.66 | 21.72 | 21.55 | 21.68 | 311,714 | +0.05(+0.23%) |
Dec 15, 2021 | 21.55 | 21.66 | 21.52 | 21.63 | 637,518 | +0.10(+0.46%) |
Dec 14, 2021 | 21.56 | 21.63 | 21.52 | 21.53 | 429,539 | -0.03(-0.14%) |
Dec 13, 2021 | 21.55 | 21.68 | 21.54 | 21.56 | 493,528 | +0.01(+0.05%) |
Dec 10, 2021 | 21.65 | 21.65 | 21.52 | 21.55 | 426,197 | -0.11(-0.51%) |
Dec 09, 2021 | 21.61 | 21.68 | 21.61 | 21.66 | 308,937 | +0.01(+0.05%) |
Dec 08, 2021 | 21.67 | 21.74 | 21.61 | 21.65 | 447,476 | +0.01(+0.05%) |
Dec 07, 2021 | 21.60 | 21.65 | 21.48 | 21.64 | 269,688 | +0.07(+0.32%) |
Dec 06, 2021 | 21.65 | 21.75 | 21.55 | 21.57 | 385,657 | +0.00(+0.00%) |
Dec 03, 2021 | 21.48 | 21.61 | 21.46 | 21.57 | 478,529 | +0.12(+0.56%) |
Dec 02, 2021 | 21.42 | 21.54 | 21.38 | 21.45 | 408,692 | +0.08(+0.37%) |
Dec 01, 2021 | 21.25 | 21.45 | 21.25 | 21.37 | 975,770 | +0.25(+1.18%) |
Nov 30, 2021 | 21.35 | 21.44 | 21.07 | 21.12 | 1,174,153 | -0.26(-1.22%) |
Nov 29, 2021 | 21.31 | 21.48 | 21.27 | 21.38 | 662,005 | +0.05(+0.23%) |
Nov 26, 2021 | 21.34 | 21.36 | 21.22 | 21.33 | 439,414 | -0.03(-0.14%) |
Nov 24, 2021 | 21.35 | 21.41 | 21.34 | 21.36 | 295,039 | +0.00(+0.00%) |
Nov 23, 2021 | 21.35 | 21.41 | 21.34 | 21.36 | 797,332 | +0.01(+0.05%) |
Nov 22, 2021 | 21.41 | 21.41 | 21.35 | 21.35 | 279,222 | -0.03(-0.14%) |
Nov 19, 2021 | 21.35 | 21.39 | 21.35 | 21.38 | 410,123 | +0.03(+0.14%) |
Nov 18, 2021 | 21.36 | 21.39 | 21.35 | 21.35 | 211,103 | -0.01(-0.05%) |
Nov 17, 2021 | 21.35 | 21.39 | 21.35 | 21.36 | 312,591 | -0.02(-0.09%) |
Nov 16, 2021 | 21.35 | 21.44 | 21.35 | 21.38 | 227,712 | -0.01(-0.05%) |
Nov 15, 2021 | 21.41 | 21.43 | 21.37 | 21.39 | 609,498 | +0.04(+0.19%) |
Nov 12, 2021 | 21.35 | 21.40 | 21.31 | 21.35 | 435,179 | -0.01(-0.05%) |
Nov 11, 2021 | 21.35 | 21.45 | 21.32 | 21.36 | 212,053 | +0.01(+0.05%) |
Nov 10, 2021 | 21.35 | 21.35 | 282,263 | +0.03(+0.14%) | ||
Nov 09, 2021 | 21.37 | 21.50 | 21.31 | 21.32 | 506,979 | -0.05(-0.23%) |
Nov 08, 2021 | 21.52 | 21.54 | 21.32 | 21.37 | 443,601 | -0.06(-0.28%) |
Nov 05, 2021 | 21.48 | 21.61 | 21.37 | 21.43 | 484,185 | +0.05(+0.23%) |
Nov 04, 2021 | 21.40 | 21.41 | 21.29 | 21.38 | 274,536 | +0.00(+0.00%) |
Nov 03, 2021 | 21.15 | 21.40 | 21.07 | 21.38 | 399,285 | +0.24(+1.14%) |
Nov 02, 2021 | 21.19 | 21.19 | 21.06 | 21.14 | 301,307 | +0.02(+0.09%) |