Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.13 | 22.08 | 4,889 | +0.01(+0.06%) | ||
Jan 28, 2022 | 22.07 | 22.08 | 22.03 | 22.07 | 9,894 | -0.05(-0.24%) |
Jan 27, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 55 | -0.01(-0.06%) |
Jan 26, 2022 | 22.15 | 22.21 | 22.08 | 22.13 | 9,234 | +0.01(+0.06%) |
Jan 25, 2022 | 22.10 | 22.16 | 22.09 | 22.12 | 14,140 | -0.04(-0.20%) |
Jan 24, 2022 | 22.15 | 22.16 | 22.15 | 22.16 | 1,838 | -0.03(-0.12%) |
Jan 21, 2022 | 22.12 | 22.24 | 22.11 | 22.19 | 16,292 | +0.03(+0.12%) |
Jan 20, 2022 | 22.21 | 22.22 | 22.11 | 22.16 | 7,883 | -0.01(-0.02%) |
Jan 19, 2022 | 22.19 | 22.19 | 22.17 | 22.17 | 4,141 | +0.02(+0.08%) |
Jan 18, 2022 | 22.20 | 22.21 | 22.11 | 22.15 | 4,618 | -0.09(-0.40%) |
Jan 14, 2022 | 22.24 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.21 | 22.27 | 22.20 | 22.27 | 4,740 | +0.01(+0.04%) |
Jan 12, 2022 | 22.27 | 22.27 | 22.23 | 22.26 | 1,163 | +0.02(+0.08%) |
Jan 11, 2022 | 22.20 | 22.24 | 22.16 | 22.24 | 2,252 | +0.03(+0.12%) |
Jan 10, 2022 | 22.16 | 22.24 | 22.16 | 22.21 | 13,874 | -0.06(-0.28%) |
Jan 07, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 229 | +0.01(+0.04%) |
Jan 06, 2022 | 22.22 | 22.30 | 22.22 | 22.27 | 1,183 | -0.04(-0.16%) |
Jan 05, 2022 | 22.36 | 22.36 | 22.30 | 22.30 | 4,424 | -0.05(-0.24%) |
Jan 04, 2022 | 22.36 | 22.36 | 22.34 | 22.36 | 3,334 | -0.01(-0.04%) |
Jan 03, 2022 | 22.38 | 22.38 | 22.36 | 22.36 | 2,378 | -0.04(-0.20%) |
Dec 31, 2021 | 22.42 | 22.42 | 22.41 | 22.41 | 2,716 | +0.01(+0.04%) |
Dec 30, 2021 | 22.38 | 22.45 | 22.38 | 22.40 | 2,950 | +0.01(+0.06%) |
Dec 29, 2021 | 22.40 | 22.40 | 22.38 | 22.39 | 1,383 | +0.00(+0.02%) |
Dec 28, 2021 | 22.38 | 22.38 | 22.37 | 22.38 | 6,483 | -0.01(-0.04%) |
Dec 27, 2021 | 22.36 | 22.39 | 22.36 | 22.39 | 1,046 | +0.02(+0.08%) |
Dec 23, 2021 | 22.36 | 22.37 | 22.36 | 22.37 | 1,790 | +0.02(+0.08%) |
Dec 22, 2021 | 22.35 | 22.36 | 22.35 | 22.36 | 8,709 | +0.03(+0.12%) |
Dec 21, 2021 | 22.32 | 22.33 | 22.28 | 22.33 | 420 | +0.01(+0.02%) |
Dec 20, 2021 | 22.31 | 22.35 | 22.31 | 22.32 | 3,044 | -0.02(-0.11%) |
Dec 17, 2021 | 22.40 | 22.40 | 22.34 | 22.35 | 1,614 | +0.00(+0.00%) |
Dec 16, 2021 | 22.33 | 22.41 | 22.33 | 22.35 | 11,666 | +0.04(+0.16%) |
Dec 15, 2021 | 22.26 | 22.36 | 22.26 | 22.31 | 4,152 | -0.02(-0.10%) |
Dec 14, 2021 | 22.35 | 22.39 | 22.29 | 22.34 | 1,891 | -0.02(-0.10%) |
Dec 13, 2021 | 22.39 | 22.39 | 22.36 | 22.36 | 622 | -0.02(-0.07%) |
Dec 10, 2021 | 22.34 | 22.37 | 22.34 | 22.37 | 3,145 | +0.02(+0.11%) |
Dec 09, 2021 | 22.33 | 22.39 | 22.32 | 22.35 | 4,789 | +0.02(+0.10%) |
Dec 08, 2021 | 22.39 | 22.39 | 22.29 | 22.33 | 1,655 | -0.02(-0.08%) |
Dec 07, 2021 | 22.32 | 22.34 | 22.32 | 22.34 | 417 | +0.07(+0.32%) |
Dec 06, 2021 | 22.27 | 22.33 | 22.26 | 22.27 | 1,876 | -0.01(-0.03%) |
Dec 03, 2021 | 22.29 | 22.29 | 22.28 | 22.28 | 558 | +0.06(+0.26%) |
Dec 02, 2021 | 22.27 | 22.27 | 22.16 | 22.22 | 7,629 | +0.02(+0.08%) |
Dec 01, 2021 | 22.20 | 22.24 | 22.20 | 22.21 | 725 | +0.02(+0.10%) |
Nov 30, 2021 | 22.23 | 22.23 | 22.18 | 22.18 | 720 | +0.00(+0.00%) |
Nov 29, 2021 | 22.12 | 22.18 | 22.12 | 22.18 | 460 | -0.01(-0.06%) |
Nov 26, 2021 | 22.17 | 22.20 | 22.15 | 22.20 | 4,968 | -0.02(-0.10%) |
Nov 24, 2021 | 22.22 | 22.22 | 22.22 | 22.22 | 1,886 | -0.05(-0.22%) |
Nov 23, 2021 | 22.26 | 22.27 | 22.25 | 22.27 | 8,330 | -0.04(-0.18%) |
Nov 22, 2021 | 22.37 | 22.44 | 22.31 | 22.31 | 1,941 | -0.06(-0.28%) |
Nov 19, 2021 | 22.30 | 22.40 | 22.30 | 22.37 | 1,095 | +0.04(+0.18%) |
Nov 18, 2021 | 22.33 | 22.37 | 22.33 | 22.33 | 4,672 | -0.02(-0.10%) |
Nov 17, 2021 | 22.32 | 22.37 | 22.32 | 22.35 | 16,532 | -0.01(-0.04%) |
Nov 16, 2021 | 22.37 | 22.38 | 22.36 | 22.36 | 977 | -0.02(-0.08%) |
Nov 15, 2021 | 22.35 | 22.41 | 22.35 | 22.38 | 1,592 | -0.01(-0.04%) |
Nov 12, 2021 | 22.39 | 22.44 | 22.39 | 22.39 | 11,946 | -0.04(-0.16%) |
Nov 11, 2021 | 22.51 | 22.51 | 22.37 | 22.42 | 18,393 | -0.03(-0.14%) |
Nov 10, 2021 | 22.44 | 22.45 | 1,190 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.52 | 22.52 | 22.46 | 22.48 | 17,895 | +0.03(+0.14%) |
Nov 08, 2021 | 22.44 | 22.46 | 22.44 | 22.45 | 6,372 | +0.01(+0.06%) |
Nov 05, 2021 | 22.45 | 22.45 | 22.44 | 22.44 | 147 | +0.05(+0.24%) |
Nov 04, 2021 | 22.37 | 22.38 | 22.37 | 22.38 | 367 | +0.04(+0.18%) |
Nov 03, 2021 | 22.41 | 22.41 | 22.31 | 22.34 | 1,926 | -0.06(-0.27%) |
Nov 02, 2021 | 22.38 | 22.46 | 22.37 | 22.40 | 16,315 | +0.04(+0.19%) |