Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.01 | 21.96 | 4,915 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.96 | 21.97 | 21.91 | 21.95 | 9,947 | -0.05(-0.24%) |
Jan 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 56 | -0.01(-0.06%) |
Jan 26, 2022 | 22.03 | 22.09 | 21.97 | 22.02 | 9,283 | +0.01(+0.06%) |
Jan 25, 2022 | 21.98 | 22.05 | 21.98 | 22.00 | 14,215 | -0.04(-0.20%) |
Jan 24, 2022 | 22.04 | 22.05 | 22.04 | 22.05 | 1,848 | -0.03(-0.12%) |
Jan 21, 2022 | 22.01 | 22.13 | 21.99 | 22.07 | 16,378 | +0.03(+0.12%) |
Jan 20, 2022 | 22.09 | 22.10 | 21.99 | 22.05 | 7,924 | -0.01(-0.02%) |
Jan 19, 2022 | 22.07 | 22.07 | 22.05 | 22.05 | 4,163 | +0.02(+0.08%) |
Jan 18, 2022 | 22.08 | 22.10 | 22.00 | 22.03 | 4,642 | -0.09(-0.40%) |
Jan 14, 2022 | 22.12 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.10 | 22.15 | 22.08 | 22.15 | 4,765 | +0.01(+0.04%) |
Jan 12, 2022 | 22.15 | 22.15 | 22.11 | 22.14 | 1,169 | +0.02(+0.08%) |
Jan 11, 2022 | 22.08 | 22.12 | 22.04 | 22.12 | 2,263 | +0.03(+0.12%) |
Jan 10, 2022 | 22.04 | 22.12 | 22.04 | 22.10 | 13,947 | -0.06(-0.28%) |
Jan 07, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 231 | +0.01(+0.04%) |
Jan 06, 2022 | 22.11 | 22.18 | 22.11 | 22.15 | 1,189 | -0.04(-0.16%) |
Jan 05, 2022 | 22.24 | 22.24 | 22.18 | 22.19 | 4,447 | -0.05(-0.24%) |
Jan 04, 2022 | 22.25 | 22.25 | 22.22 | 22.24 | 3,352 | -0.01(-0.04%) |
Jan 03, 2022 | 22.26 | 22.26 | 22.25 | 22.25 | 2,391 | -0.04(-0.20%) |
Dec 31, 2021 | 22.30 | 22.30 | 22.29 | 22.29 | 2,730 | +0.01(+0.04%) |
Dec 30, 2021 | 22.26 | 22.33 | 22.26 | 22.28 | 2,965 | +0.01(+0.06%) |
Dec 29, 2021 | 22.28 | 22.28 | 22.26 | 22.27 | 1,390 | +0.00(+0.02%) |
Dec 28, 2021 | 22.27 | 22.27 | 22.26 | 22.26 | 6,517 | -0.01(-0.04%) |
Dec 27, 2021 | 22.24 | 22.27 | 22.24 | 22.27 | 1,052 | +0.02(+0.08%) |
Dec 23, 2021 | 22.25 | 22.26 | 22.25 | 22.26 | 1,799 | +0.02(+0.08%) |
Dec 22, 2021 | 22.23 | 22.24 | 22.23 | 22.24 | 8,755 | +0.03(+0.12%) |
Dec 21, 2021 | 22.20 | 22.21 | 22.17 | 22.21 | 422 | +0.01(+0.02%) |
Dec 20, 2021 | 22.19 | 22.23 | 22.19 | 22.21 | 3,060 | -0.02(-0.11%) |
Dec 17, 2021 | 22.28 | 22.28 | 22.22 | 22.23 | 1,623 | +0.00(+0.00%) |
Dec 16, 2021 | 22.21 | 22.29 | 22.21 | 22.23 | 11,728 | +0.04(+0.16%) |
Dec 15, 2021 | 22.15 | 22.24 | 22.15 | 22.20 | 4,174 | -0.02(-0.10%) |
Dec 14, 2021 | 22.24 | 22.27 | 22.18 | 22.22 | 1,901 | -0.02(-0.10%) |
Dec 13, 2021 | 22.27 | 22.27 | 22.24 | 22.24 | 625 | -0.02(-0.07%) |
Dec 10, 2021 | 22.23 | 22.25 | 22.23 | 22.25 | 3,162 | +0.02(+0.11%) |
Dec 09, 2021 | 22.21 | 22.27 | 22.20 | 22.23 | 4,815 | +0.02(+0.10%) |
Dec 08, 2021 | 22.27 | 22.27 | 22.17 | 22.21 | 1,663 | -0.02(-0.08%) |
Dec 07, 2021 | 22.20 | 22.23 | 22.20 | 22.23 | 419 | +0.07(+0.32%) |
Dec 06, 2021 | 22.16 | 22.21 | 22.14 | 22.16 | 1,886 | -0.01(-0.03%) |
Dec 03, 2021 | 22.17 | 22.17 | 22.16 | 22.16 | 561 | +0.06(+0.26%) |
Dec 02, 2021 | 22.15 | 22.16 | 22.04 | 22.11 | 7,669 | +0.02(+0.08%) |
Dec 01, 2021 | 22.08 | 22.12 | 22.08 | 22.09 | 729 | +0.02(+0.10%) |
Nov 30, 2021 | 22.11 | 22.11 | 22.07 | 22.07 | 723 | +0.00(+0.00%) |
Nov 29, 2021 | 22.01 | 22.07 | 22.01 | 22.07 | 462 | -0.01(-0.06%) |
Nov 26, 2021 | 22.05 | 22.08 | 22.03 | 22.08 | 4,994 | -0.02(-0.10%) |
Nov 24, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 1,896 | -0.05(-0.22%) |
Nov 23, 2021 | 22.14 | 22.15 | 22.13 | 22.15 | 8,374 | -0.04(-0.18%) |
Nov 22, 2021 | 22.25 | 22.32 | 22.19 | 22.19 | 1,952 | -0.06(-0.28%) |
Nov 19, 2021 | 22.19 | 22.28 | 22.19 | 22.25 | 1,101 | +0.04(+0.18%) |
Nov 18, 2021 | 22.21 | 22.26 | 22.21 | 22.21 | 4,696 | -0.02(-0.10%) |
Nov 17, 2021 | 22.20 | 22.26 | 22.20 | 22.23 | 16,620 | -0.01(-0.04%) |
Nov 16, 2021 | 22.25 | 22.27 | 22.24 | 22.24 | 982 | -0.02(-0.08%) |
Nov 15, 2021 | 22.24 | 22.29 | 22.24 | 22.26 | 1,600 | -0.01(-0.04%) |
Nov 12, 2021 | 22.27 | 22.32 | 22.27 | 22.27 | 12,009 | -0.04(-0.16%) |
Nov 11, 2021 | 22.39 | 22.39 | 22.26 | 22.31 | 18,490 | -0.03(-0.14%) |
Nov 10, 2021 | 22.32 | 22.34 | 1,196 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.40 | 22.40 | 22.35 | 22.36 | 17,990 | +0.03(+0.14%) |
Nov 08, 2021 | 22.32 | 22.35 | 22.32 | 22.33 | 6,406 | +0.01(+0.06%) |
Nov 05, 2021 | 22.33 | 22.33 | 22.32 | 22.32 | 148 | +0.05(+0.24%) |
Nov 04, 2021 | 22.25 | 22.27 | 22.25 | 22.27 | 369 | +0.04(+0.18%) |
Nov 03, 2021 | 22.29 | 22.29 | 22.20 | 22.23 | 1,936 | -0.06(-0.27%) |
Nov 02, 2021 | 22.27 | 22.35 | 22.25 | 22.29 | 16,402 | +0.04(+0.19%) |