Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.12 | 22.28 | 54,044 | +0.11(+0.51%) | ||
Jan 28, 2022 | 21.91 | 22.23 | 21.89 | 22.16 | 20,180 | +0.26(+1.19%) |
Jan 27, 2022 | 22.21 | 22.23 | 21.90 | 21.90 | 33,618 | -0.24(-1.10%) |
Jan 26, 2022 | 22.19 | 22.24 | 22.09 | 22.15 | 31,566 | -0.10(-0.43%) |
Jan 25, 2022 | 22.30 | 22.30 | 22.16 | 22.24 | 10,663 | -0.03(-0.16%) |
Jan 24, 2022 | 22.37 | 22.37 | 22.15 | 22.28 | 23,213 | -0.10(-0.47%) |
Jan 21, 2022 | 22.24 | 22.38 | 22.18 | 22.38 | 44,248 | +0.11(+0.51%) |
Jan 20, 2022 | 22.36 | 22.38 | 22.22 | 22.27 | 21,366 | -0.06(-0.27%) |
Jan 19, 2022 | 22.30 | 22.41 | 22.29 | 22.33 | 18,236 | -0.04(-0.18%) |
Jan 18, 2022 | 22.46 | 22.46 | 22.28 | 22.37 | 24,602 | -0.12(-0.52%) |
Jan 14, 2022 | 22.49 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 22.37 | 22.50 | 22.37 | 22.47 | 12,193 | +0.08(+0.35%) |
Jan 12, 2022 | 22.51 | 23.24 | 22.36 | 22.39 | 36,486 | -0.10(-0.43%) |
Jan 11, 2022 | 22.36 | 22.52 | 22.36 | 22.49 | 10,397 | +0.06(+0.27%) |
Jan 10, 2022 | 22.30 | 22.43 | 22.30 | 22.43 | 19,191 | +0.05(+0.20%) |
Jan 07, 2022 | 22.34 | 22.44 | 22.34 | 22.38 | 11,709 | -0.02(-0.11%) |
Jan 06, 2022 | 22.30 | 22.40 | 22.30 | 22.40 | 25,503 | +0.06(+0.25%) |
Jan 05, 2022 | 22.33 | 22.39 | 22.23 | 22.35 | 68,282 | -0.02(-0.08%) |
Jan 04, 2022 | 22.31 | 22.38 | 22.30 | 22.36 | 16,821 | -0.01(-0.04%) |
Jan 03, 2022 | 22.37 | 22.41 | 22.32 | 22.37 | 24,919 | -0.05(-0.23%) |
Dec 31, 2021 | 22.30 | 22.43 | 22.24 | 22.43 | 48,721 | +0.07(+0.33%) |
Dec 30, 2021 | 22.39 | 22.39 | 22.32 | 22.35 | 12,057 | -0.00(-0.02%) |
Dec 29, 2021 | 22.30 | 22.36 | 22.24 | 22.36 | 25,569 | +0.05(+0.23%) |
Dec 28, 2021 | 22.19 | 22.31 | 22.18 | 22.30 | 60,196 | +0.11(+0.51%) |
Dec 27, 2021 | 22.23 | 22.23 | 22.19 | 22.19 | 16,758 | -0.02(-0.08%) |
Dec 23, 2021 | 22.25 | 22.27 | 22.18 | 22.21 | 9,480 | -0.01(-0.04%) |
Dec 22, 2021 | 22.15 | 22.25 | 22.15 | 22.22 | 23,660 | +0.04(+0.20%) |
Dec 21, 2021 | 22.14 | 22.23 | 22.14 | 22.17 | 23,414 | +0.03(+0.15%) |
Dec 20, 2021 | 22.13 | 22.27 | 22.13 | 22.14 | 14,584 | -0.02(-0.08%) |
Dec 17, 2021 | 22.19 | 22.35 | 22.14 | 22.16 | 28,731 | -0.10(-0.47%) |
Dec 16, 2021 | 22.22 | 22.27 | 22.22 | 22.26 | 18,344 | +0.05(+0.24%) |
Dec 15, 2021 | 22.16 | 22.28 | 22.16 | 22.21 | 36,518 | +0.01(+0.04%) |
Dec 14, 2021 | 22.22 | 22.23 | 22.13 | 22.20 | 18,192 | +0.03(+0.12%) |
Dec 13, 2021 | 22.11 | 22.17 | 22.08 | 22.17 | 11,796 | +0.05(+0.23%) |
Dec 10, 2021 | 22.25 | 22.25 | 22.10 | 22.12 | 20,909 | +0.00(+0.00%) |
Dec 09, 2021 | 22.10 | 22.17 | 22.10 | 22.12 | 14,410 | +0.03(+0.12%) |
Dec 08, 2021 | 22.14 | 22.16 | 22.08 | 22.10 | 15,041 | -0.09(-0.43%) |
Dec 07, 2021 | 22.20 | 22.23 | 22.09 | 22.19 | 93,426 | +0.04(+0.19%) |
Dec 06, 2021 | 22.04 | 22.17 | 22.04 | 22.15 | 17,633 | +0.09(+0.43%) |
Dec 03, 2021 | 22.03 | 22.05 | 21.98 | 22.05 | 14,536 | +0.00(+0.00%) |
Dec 02, 2021 | 22.00 | 22.14 | 22.00 | 22.05 | 11,502 | +0.03(+0.12%) |
Dec 01, 2021 | 21.98 | 22.23 | 21.98 | 22.03 | 25,664 | +0.08(+0.35%) |
Nov 30, 2021 | 22.00 | 22.01 | 21.92 | 21.95 | 69,753 | -0.06(-0.27%) |
Nov 29, 2021 | 21.98 | 22.16 | 21.96 | 22.01 | 33,742 | +0.06(+0.27%) |
Nov 26, 2021 | 22.09 | 22.16 | 21.95 | 21.95 | 18,378 | -0.19(-0.85%) |
Nov 24, 2021 | 22.18 | 22.22 | 22.10 | 22.14 | 13,581 | -0.00(-0.02%) |
Nov 23, 2021 | 22.11 | 22.15 | 22.11 | 22.14 | 12,030 | -0.01(-0.06%) |
Nov 22, 2021 | 22.22 | 22.22 | 22.12 | 22.16 | 12,318 | +0.01(+0.04%) |
Nov 19, 2021 | 22.16 | 22.18 | 22.12 | 22.15 | 9,959 | +0.03(+0.12%) |
Nov 18, 2021 | 22.13 | 22.14 | 22.11 | 22.12 | 16,470 | -0.03(-0.16%) |
Nov 17, 2021 | 22.12 | 22.18 | 22.10 | 22.16 | 18,671 | +0.03(+0.16%) |
Nov 16, 2021 | 22.16 | 22.21 | 22.12 | 22.12 | 20,004 | -0.09(-0.43%) |
Nov 15, 2021 | 22.22 | 22.23 | 22.15 | 22.22 | 21,047 | +0.01(+0.04%) |
Nov 12, 2021 | 22.21 | 22.35 | 22.20 | 22.21 | 15,707 | -0.04(-0.19%) |
Nov 11, 2021 | 22.27 | 22.35 | 22.18 | 22.25 | 17,200 | -0.03(-0.15%) |
Nov 10, 2021 | 22.47 | 22.28 | 22,968 | -0.12(-0.54%) | ||
Nov 09, 2021 | 22.46 | 22.56 | 22.39 | 22.41 | 21,396 | -0.12(-0.52%) |
Nov 08, 2021 | 22.56 | 22.56 | 22.45 | 22.52 | 8,870 | -0.05(-0.21%) |
Nov 05, 2021 | 22.46 | 22.58 | 22.42 | 22.57 | 14,286 | +0.07(+0.31%) |
Nov 04, 2021 | 22.41 | 22.56 | 22.41 | 22.50 | 26,904 | +0.03(+0.11%) |
Nov 03, 2021 | 22.43 | 22.50 | 22.41 | 22.47 | 10,533 | -0.02(-0.08%) |
Nov 02, 2021 | 22.41 | 22.49 | 22.37 | 22.49 | 14,471 | +0.04(+0.20%) |