Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.78 | 21.02 | 21.02 | 722,701 | +0.27(+1.31%) | |
Jan 28, 2022 | 20.39 | 20.75 | 20.35 | 20.75 | 825,249 | +0.30(+1.45%) |
Jan 27, 2022 | 20.71 | 20.79 | 20.41 | 20.45 | 1,047,485 | -0.14(-0.66%) |
Jan 26, 2022 | 20.89 | 20.94 | 20.43 | 20.59 | 1,193,339 | -0.06(-0.29%) |
Jan 25, 2022 | 20.60 | 20.74 | 20.46 | 20.65 | 986,559 | -0.13(-0.61%) |
Jan 24, 2022 | 20.63 | 20.78 | 20.25 | 20.78 | 2,565,948 | -0.04(-0.20%) |
Jan 21, 2022 | 20.95 | 21.04 | 20.73 | 20.82 | 2,010,800 | -0.14(-0.69%) |
Jan 20, 2022 | 21.16 | 21.28 | 20.93 | 20.96 | 1,220,377 | -0.14(-0.68%) |
Jan 19, 2022 | 21.24 | 21.30 | 21.05 | 21.11 | 1,517,139 | -0.11(-0.52%) |
Jan 18, 2022 | 21.40 | 21.40 | 21.15 | 21.22 | 2,891,501 | -0.27(-1.26%) |
Jan 14, 2022 | 21.49 | 0 | -0.08(-0.35%) | |||
Jan 13, 2022 | 21.81 | 21.82 | 21.56 | 21.57 | 1,287,910 | -0.11(-0.51%) |
Jan 12, 2022 | 21.74 | 21.75 | 21.62 | 21.68 | 1,240,929 | +0.03(+0.16%) |
Jan 11, 2022 | 21.54 | 21.66 | 21.41 | 21.64 | 1,276,239 | +0.13(+0.63%) |
Jan 10, 2022 | 21.47 | 21.52 | 21.25 | 21.51 | 1,984,569 | -0.03(-0.16%) |
Jan 07, 2022 | 21.66 | 21.66 | 21.47 | 21.54 | 1,252,619 | -0.07(-0.31%) |
Jan 06, 2022 | 21.61 | 21.68 | 21.50 | 21.61 | 1,302,117 | -0.01(-0.04%) |
Jan 05, 2022 | 22.00 | 22.00 | 21.61 | 21.62 | 1,751,803 | -0.32(-1.46%) |
Jan 04, 2022 | 21.89 | 21.98 | 21.85 | 21.94 | 1,347,645 | +0.00(+0.00%) |
Jan 03, 2022 | 21.94 | 21.95 | 21.84 | 21.94 | 1,694,646 | +0.02(+0.08%) |
Dec 31, 2021 | 21.94 | 21.99 | 21.91 | 21.92 | 706,027 | -0.02(-0.08%) |
Dec 30, 2021 | 21.92 | 21.96 | 21.91 | 21.94 | 771,012 | +0.03(+0.12%) |
Dec 29, 2021 | 21.93 | 21.94 | 21.84 | 21.91 | 939,381 | +0.00(+0.00%) |
Dec 28, 2021 | 21.92 | 21.94 | 21.81 | 21.91 | 1,023,803 | +0.04(+0.19%) |
Dec 27, 2021 | 21.80 | 21.87 | 21.73 | 21.87 | 1,060,991 | +0.16(+0.74%) |
Dec 23, 2021 | 21.73 | 21.73 | 21.67 | 21.71 | 832,508 | +0.04(+0.19%) |
Dec 22, 2021 | 21.53 | 21.68 | 21.53 | 21.67 | 926,259 | +0.15(+0.71%) |
Dec 21, 2021 | 21.46 | 21.54 | 21.38 | 21.52 | 901,790 | +0.18(+0.83%) |
Dec 20, 2021 | 21.37 | 21.39 | 21.20 | 21.34 | 1,469,435 | -0.17(-0.78%) |
Dec 17, 2021 | 21.57 | 21.60 | 21.41 | 21.51 | 944,143 | -0.05(-0.23%) |
Dec 16, 2021 | 21.68 | 21.68 | 21.50 | 21.56 | 996,025 | -0.05(-0.23%) |
Dec 15, 2021 | 21.50 | 21.63 | 21.35 | 21.61 | 938,615 | +0.13(+0.63%) |
Dec 14, 2021 | 21.56 | 21.56 | 21.36 | 21.47 | 908,050 | -0.14(-0.66%) |
Dec 13, 2021 | 21.72 | 21.72 | 21.55 | 21.62 | 830,156 | -0.03(-0.12%) |
Dec 10, 2021 | 21.65 | 21.65 | 21.55 | 21.64 | 933,403 | +0.10(+0.47%) |
Dec 09, 2021 | 21.66 | 21.66 | 21.53 | 21.54 | 867,034 | -0.13(-0.62%) |
Dec 08, 2021 | 21.68 | 21.70 | 21.58 | 21.68 | 942,592 | +0.06(+0.27%) |
Dec 07, 2021 | 21.58 | 21.67 | 21.52 | 21.62 | 674,651 | +0.21(+0.98%) |
Dec 06, 2021 | 21.35 | 21.48 | 21.28 | 21.41 | 797,248 | +0.11(+0.51%) |
Dec 03, 2021 | 21.48 | 21.48 | 21.17 | 21.30 | 952,541 | -0.06(-0.27%) |
Dec 02, 2021 | 21.11 | 21.38 | 21.11 | 21.36 | 630,222 | +0.23(+1.11%) |
Dec 01, 2021 | 21.44 | 21.52 | 21.11 | 21.12 | 855,542 | -0.15(-0.71%) |
Nov 30, 2021 | 21.49 | 21.54 | 21.27 | 21.27 | 858,891 | -0.26(-1.21%) |
Nov 29, 2021 | 21.60 | 21.60 | 21.43 | 21.53 | 733,029 | +0.07(+0.31%) |
Nov 26, 2021 | 21.46 | 21.49 | 21.35 | 21.47 | 673,593 | -0.18(-0.81%) |
Nov 24, 2021 | 21.50 | 21.64 | 21.47 | 21.64 | 513,842 | +0.11(+0.51%) |
Nov 23, 2021 | 21.56 | 21.58 | 21.44 | 21.53 | 685,890 | -0.03(-0.16%) |
Nov 22, 2021 | 21.68 | 21.73 | 21.56 | 21.57 | 586,898 | -0.12(-0.54%) |
Nov 19, 2021 | 21.68 | 21.72 | 21.66 | 21.68 | 555,480 | +0.00(+0.00%) |
Nov 18, 2021 | 21.69 | 21.68 | 21.67 | 21.68 | 527,849 | +0.00(+0.00%) |
Nov 17, 2021 | 21.76 | 21.76 | 21.63 | 21.68 | 623,206 | -0.03(-0.12%) |
Nov 16, 2021 | 21.71 | 21.74 | 21.67 | 21.71 | 668,935 | +0.00(+0.00%) |
Nov 15, 2021 | 21.71 | 21.75 | 21.65 | 21.71 | 670,796 | -0.05(-0.23%) |
Nov 12, 2021 | 21.74 | 21.78 | 21.69 | 21.76 | 478,806 | +0.09(+0.40%) |
Nov 11, 2021 | 21.69 | 21.71 | 21.65 | 21.67 | 846,191 | +0.00(+0.00%) |
Nov 10, 2021 | 21.84 | 21.67 | 826,860 | -0.19(-0.88%) | ||
Nov 09, 2021 | 21.87 | 21.89 | 21.80 | 21.87 | 649,432 | +0.02(+0.08%) |
Nov 08, 2021 | 21.87 | 21.88 | 21.79 | 21.85 | 568,819 | -0.01(-0.04%) |
Nov 05, 2021 | 21.77 | 21.87 | 21.77 | 21.86 | 555,770 | +0.11(+0.50%) |
Nov 04, 2021 | 21.70 | 21.76 | 21.68 | 21.75 | 530,599 | +0.05(+0.23%) |
Nov 03, 2021 | 21.64 | 21.70 | 21.58 | 21.70 | 509,919 | +0.06(+0.27%) |
Nov 02, 2021 | 21.55 | 21.64 | 21.54 | 21.64 | 560,195 | +0.06(+0.27%) |