Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.01 | 19.30 | 19.29 | 983,070 | +0.32(+1.69%) | |
Jan 28, 2022 | 18.82 | 18.98 | 18.66 | 18.97 | 1,502,625 | -0.01(-0.05%) |
Jan 27, 2022 | 19.14 | 19.19 | 18.95 | 18.98 | 1,067,642 | -0.10(-0.53%) |
Jan 26, 2022 | 19.41 | 19.44 | 19.04 | 19.08 | 1,465,616 | -0.17(-0.90%) |
Jan 25, 2022 | 19.20 | 19.35 | 19.10 | 19.25 | 2,735,745 | -0.08(-0.43%) |
Jan 24, 2022 | 19.30 | 19.34 | 18.81 | 19.33 | 3,034,514 | -0.13(-0.66%) |
Jan 21, 2022 | 19.68 | 19.70 | 19.44 | 19.46 | 1,630,565 | -0.16(-0.84%) |
Jan 20, 2022 | 19.78 | 19.95 | 19.63 | 19.63 | 996,387 | -0.04(-0.19%) |
Jan 19, 2022 | 19.72 | 19.78 | 19.65 | 19.66 | 987,223 | +0.11(+0.56%) |
Jan 18, 2022 | 19.59 | 19.67 | 19.54 | 19.55 | 1,113,148 | -0.20(-1.02%) |
Jan 14, 2022 | 19.75 | 0 | +0.05(+0.28%) | |||
Jan 13, 2022 | 19.93 | 19.95 | 19.68 | 19.70 | 2,105,341 | -0.22(-1.10%) |
Jan 12, 2022 | 19.91 | 19.95 | 19.82 | 19.92 | 827,716 | +0.14(+0.69%) |
Jan 11, 2022 | 19.52 | 19.79 | 19.50 | 19.78 | 973,389 | +0.37(+1.93%) |
Jan 10, 2022 | 19.35 | 19.42 | 19.18 | 19.41 | 683,171 | -0.01(-0.05%) |
Jan 07, 2022 | 19.34 | 19.45 | 19.30 | 19.41 | 868,844 | +0.16(+0.86%) |
Jan 06, 2022 | 19.15 | 19.29 | 19.06 | 19.25 | 1,097,242 | +0.16(+0.86%) |
Jan 05, 2022 | 19.27 | 19.37 | 19.05 | 19.09 | 1,534,226 | -0.38(-1.97%) |
Jan 04, 2022 | 19.61 | 19.61 | 19.42 | 19.47 | 1,154,801 | -0.13(-0.65%) |
Jan 03, 2022 | 19.60 | 19.62 | 19.44 | 19.60 | 818,555 | +0.04(+0.19%) |
Dec 31, 2021 | 19.57 | 19.65 | 19.53 | 19.56 | 798,305 | +0.11(+0.56%) |
Dec 30, 2021 | 19.41 | 19.47 | 19.40 | 19.45 | 593,471 | -0.02(-0.09%) |
Dec 29, 2021 | 19.42 | 19.47 | 19.38 | 19.47 | 458,282 | +0.07(+0.38%) |
Dec 28, 2021 | 19.44 | 19.46 | 19.35 | 19.40 | 1,287,432 | +0.05(+0.24%) |
Dec 27, 2021 | 19.31 | 19.35 | 19.28 | 19.35 | 565,079 | +0.07(+0.38%) |
Dec 23, 2021 | 19.18 | 19.29 | 19.17 | 19.28 | 600,526 | +0.00(+0.00%) |
Dec 22, 2021 | 19.12 | 19.28 | 19.08 | 19.28 | 1,042,137 | +0.16(+0.81%) |
Dec 21, 2021 | 18.91 | 19.13 | 18.91 | 19.12 | 1,411,008 | +0.25(+1.31%) |
Dec 20, 2021 | 18.84 | 18.89 | 18.79 | 18.88 | 1,353,983 | -0.13(-0.67%) |
Dec 17, 2021 | 19.02 | 19.09 | 18.95 | 19.00 | 980,744 | -0.20(-1.05%) |
Dec 16, 2021 | 19.38 | 19.41 | 19.12 | 19.20 | 1,699,812 | -0.01(-0.05%) |
Dec 15, 2021 | 19.13 | 19.25 | 18.94 | 19.21 | 1,202,363 | +0.04(+0.19%) |
Dec 14, 2021 | 19.20 | 19.21 | 19.10 | 19.18 | 885,244 | -0.04(-0.19%) |
Dec 13, 2021 | 19.33 | 19.40 | 19.19 | 19.21 | 1,102,455 | -0.40(-2.04%) |
Dec 10, 2021 | 19.72 | 19.72 | 19.58 | 19.61 | 784,303 | -0.10(-0.53%) |
Dec 09, 2021 | 19.85 | 19.88 | 19.72 | 19.72 | 828,259 | -0.08(-0.40%) |
Dec 08, 2021 | 19.67 | 19.81 | 19.65 | 19.80 | 809,746 | +0.04(+0.22%) |
Dec 07, 2021 | 19.68 | 19.77 | 19.66 | 19.75 | 915,483 | +0.15(+0.76%) |
Dec 06, 2021 | 19.53 | 19.63 | 19.46 | 19.60 | 1,341,240 | +0.31(+1.63%) |
Dec 03, 2021 | 19.41 | 19.43 | 19.16 | 19.29 | 1,225,437 | -0.08(-0.41%) |
Dec 02, 2021 | 19.32 | 19.43 | 19.26 | 19.37 | 1,587,302 | -0.07(-0.36%) |
Dec 01, 2021 | 19.86 | 19.86 | 19.43 | 19.44 | 1,177,178 | -0.20(-1.02%) |
Nov 30, 2021 | 19.67 | 19.71 | 19.65 | 19.64 | 2,300,241 | -0.29(-1.45%) |
Nov 29, 2021 | 20.00 | 20.08 | 19.90 | 19.93 | 1,261,213 | -0.08(-0.39%) |
Nov 26, 2021 | 20.20 | 20.22 | 19.93 | 20.01 | 759,203 | -0.55(-2.68%) |
Nov 24, 2021 | 20.57 | 20.64 | 20.51 | 20.56 | 1,259,228 | -0.22(-1.05%) |
Nov 23, 2021 | 20.72 | 20.80 | 20.67 | 20.77 | 817,430 | +0.04(+0.21%) |
Nov 22, 2021 | 20.83 | 20.89 | 20.73 | 20.73 | 774,998 | +0.02(+0.08%) |
Nov 19, 2021 | 20.78 | 20.80 | 20.71 | 20.71 | 612,639 | -0.22(-1.04%) |
Nov 18, 2021 | 20.86 | 20.94 | 20.78 | 20.93 | 795,533 | +0.04(+0.21%) |
Nov 17, 2021 | 20.92 | 20.92 | 20.84 | 20.89 | 1,089,499 | -0.19(-0.91%) |
Nov 16, 2021 | 21.08 | 21.15 | 21.06 | 21.08 | 1,014,499 | -0.01(-0.04%) |
Nov 15, 2021 | 21.12 | 21.17 | 21.09 | 21.09 | 675,791 | +0.04(+0.21%) |
Nov 12, 2021 | 21.01 | 21.08 | 20.99 | 21.05 | 648,326 | +0.00(+0.00%) |
Nov 11, 2021 | 21.09 | 21.12 | 21.02 | 21.05 | 538,696 | +0.13(+0.63%) |
Nov 10, 2021 | 21.05 | 20.90 | 20.91 | 920,017 | -0.19(-0.91%) | |
Nov 09, 2021 | 21.18 | 21.21 | 21.08 | 21.11 | 934,581 | -0.31(-1.43%) |
Nov 08, 2021 | 21.35 | 21.42 | 21.33 | 21.41 | 707,753 | +0.20(+0.95%) |
Nov 05, 2021 | 21.19 | 21.22 | 21.16 | 21.21 | 735,075 | -0.03(-0.16%) |
Nov 04, 2021 | 21.17 | 21.25 | 21.11 | 21.25 | 747,565 | +0.00(+0.00%) |
Nov 03, 2021 | 21.06 | 21.27 | 21.02 | 21.25 | 676,364 | +0.14(+0.66%) |
Nov 02, 2021 | 21.16 | 21.18 | 21.06 | 21.11 | 1,149,768 | +0.05(+0.25%) |