Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.97 | 22.40 | 22.33 | 3,711 | +0.51(+2.31%) | |
Jan 28, 2022 | 21.75 | 21.82 | 21.75 | 21.82 | 350 | +0.08(+0.38%) |
Jan 27, 2022 | 22.08 | 22.08 | 21.74 | 21.74 | 1,904 | -0.26(-1.19%) |
Jan 26, 2022 | 22.30 | 22.30 | 22.00 | 22.00 | 2,742 | -0.15(-0.67%) |
Jan 25, 2022 | 21.86 | 22.16 | 21.77 | 22.15 | 4,134 | -0.04(-0.19%) |
Jan 24, 2022 | 22.28 | 22.31 | 21.75 | 22.19 | 3,680 | -0.42(-1.86%) |
Jan 21, 2022 | 22.85 | 22.85 | 22.61 | 22.61 | 547 | -0.25(-1.11%) |
Jan 20, 2022 | 22.93 | 22.93 | 22.87 | 22.87 | 801 | -0.17(-0.73%) |
Jan 19, 2022 | 23.04 | 23.04 | 23.03 | 23.03 | 2,954 | -0.24(-1.02%) |
Jan 18, 2022 | 23.38 | 23.50 | 23.27 | 23.27 | 776 | -0.36(-1.50%) |
Jan 14, 2022 | 23.63 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 23.79 | 23.79 | 23.65 | 23.65 | 3,050 | -0.02(-0.09%) |
Jan 12, 2022 | 23.48 | 23.70 | 23.48 | 23.67 | 60,014 | +0.46(+1.96%) |
Jan 11, 2022 | 23.09 | 23.22 | 23.09 | 23.22 | 744 | +0.08(+0.35%) |
Jan 10, 2022 | 23.12 | 23.14 | 23.11 | 23.14 | 3,196 | -0.16(-0.67%) |
Jan 07, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 107 | +0.17(+0.72%) |
Jan 06, 2022 | 23.08 | 23.13 | 23.07 | 23.13 | 712 | +0.13(+0.57%) |
Jan 05, 2022 | 23.04 | 23.04 | 23.00 | 23.00 | 233 | -0.11(-0.50%) |
Jan 04, 2022 | 23.16 | 23.16 | 23.07 | 23.11 | 1,909 | -0.01(-0.02%) |
Jan 03, 2022 | 23.28 | 23.28 | 23.12 | 23.12 | 507 | -0.12(-0.51%) |
Dec 31, 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 1,017 | +0.00(+0.01%) |
Dec 30, 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 177 | +0.24(+1.06%) |
Dec 29, 2021 | 22.97 | 22.99 | 22.97 | 22.99 | 219 | -0.06(-0.25%) |
Dec 28, 2021 | 23.01 | 23.27 | 23.01 | 23.05 | 1,211 | +0.05(+0.20%) |
Dec 27, 2021 | 22.80 | 23.00 | 22.80 | 23.00 | 1,892 | +0.21(+0.92%) |
Dec 23, 2021 | 22.70 | 22.79 | 22.68 | 22.79 | 3,873 | +0.17(+0.74%) |
Dec 22, 2021 | 22.34 | 22.62 | 22.34 | 22.62 | 1,043 | +0.28(+1.26%) |
Dec 21, 2021 | 22.52 | 22.52 | 22.27 | 22.34 | 3,976 | +0.12(+0.53%) |
Dec 20, 2021 | 22.28 | 22.28 | 22.13 | 22.22 | 2,136 | -0.17(-0.76%) |
Dec 17, 2021 | 22.08 | 22.42 | 22.08 | 22.39 | 11,004 | +0.35(+1.57%) |
Dec 16, 2021 | 21.92 | 22.05 | 21.92 | 22.05 | 10,485 | +0.29(+1.33%) |
Dec 15, 2021 | 21.39 | 21.76 | 21.58 | 21.76 | 3,402 | +0.20(+0.95%) |
Dec 14, 2021 | 21.39 | 21.55 | 21.37 | 21.55 | 1,956 | +0.10(+0.44%) |
Dec 13, 2021 | 21.46 | 21.46 | 21.46 | 21.46 | 97 | -0.46(-2.08%) |
Dec 10, 2021 | 21.86 | 21.91 | 21.84 | 21.91 | 3,290 | +0.08(+0.35%) |
Dec 09, 2021 | 21.68 | 21.84 | 21.66 | 21.84 | 3,355 | +0.08(+0.37%) |
Dec 08, 2021 | 21.72 | 21.77 | 21.68 | 21.76 | 2,928 | +0.12(+0.55%) |
Dec 07, 2021 | 21.45 | 21.64 | 21.45 | 21.64 | 1,248 | +0.40(+1.88%) |
Dec 06, 2021 | 21.30 | 21.30 | 21.23 | 21.24 | 1,601 | -0.02(-0.09%) |
Dec 03, 2021 | 21.41 | 21.45 | 21.23 | 21.26 | 3,674 | -0.08(-0.37%) |
Dec 02, 2021 | 21.25 | 21.34 | 21.25 | 21.34 | 3,414 | +0.52(+2.50%) |
Dec 01, 2021 | 21.21 | 21.21 | 20.82 | 20.82 | 1,296 | +0.19(+0.90%) |
Nov 30, 2021 | 20.48 | 20.63 | 20.48 | 20.63 | 2,394 | +0.21(+1.02%) |
Nov 29, 2021 | 20.34 | 20.42 | 20.30 | 20.42 | 3,077 | +0.20(+0.97%) |
Nov 26, 2021 | 20.31 | 20.31 | 19.97 | 20.23 | 4,159 | -0.85(-4.05%) |
Nov 24, 2021 | 20.86 | 21.10 | 20.84 | 21.08 | 4,614 | -0.33(-1.52%) |
Nov 23, 2021 | 21.27 | 21.41 | 21.27 | 21.41 | 750 | +0.05(+0.23%) |
Nov 22, 2021 | 21.61 | 21.61 | 21.36 | 21.36 | 6,182 | -0.33(-1.53%) |
Nov 19, 2021 | 21.79 | 21.79 | 21.69 | 21.69 | 1,182 | -0.11(-0.51%) |
Nov 18, 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 185 | -0.18(-0.84%) |
Nov 17, 2021 | 21.90 | 21.98 | 21.87 | 21.98 | 1,078 | +0.07(+0.32%) |
Nov 16, 2021 | 22.20 | 22.20 | 21.87 | 21.91 | 5,876 | -0.24(-1.10%) |
Nov 15, 2021 | 22.19 | 22.19 | 22.10 | 22.15 | 1,625 | -0.14(-0.62%) |
Nov 12, 2021 | 22.26 | 22.34 | 22.26 | 22.29 | 605 | +0.05(+0.24%) |
Nov 11, 2021 | 22.41 | 22.43 | 22.24 | 22.24 | 2,106 | -0.10(-0.45%) |
Nov 10, 2021 | 22.60 | 22.34 | 22.34 | 4,547 | -0.49(-2.16%) | |
Nov 09, 2021 | 22.79 | 22.83 | 22.77 | 22.83 | 633 | +0.01(+0.05%) |
Nov 08, 2021 | 22.98 | 22.98 | 22.79 | 22.82 | 14,585 | +0.09(+0.40%) |
Nov 05, 2021 | 22.72 | 22.73 | 22.72 | 22.73 | 1,210 | +0.28(+1.27%) |
Nov 04, 2021 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.08(+0.36%) |
Nov 03, 2021 | 22.13 | 22.36 | 22.11 | 22.36 | 484 | +0.39(+1.79%) |
Nov 02, 2021 | 22.02 | 22.16 | 21.95 | 21.97 | 3,479 | -0.07(-0.30%) |