Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.53 | 19.81 | 19.77 | 122,351 | +0.16(+0.84%) | |
Jan 28, 2022 | 19.40 | 19.62 | 19.37 | 19.60 | 202,028 | +0.23(+1.19%) |
Jan 27, 2022 | 19.33 | 19.45 | 19.31 | 19.37 | 261,030 | +0.04(+0.21%) |
Jan 26, 2022 | 19.56 | 19.56 | 19.32 | 19.33 | 187,350 | -0.15(-0.77%) |
Jan 25, 2022 | 19.33 | 19.56 | 19.30 | 19.48 | 434,636 | +0.36(+1.88%) |
Jan 24, 2022 | 19.32 | 19.32 | 18.85 | 19.12 | 682,219 | -0.72(-3.63%) |
Jan 21, 2022 | 19.84 | 19.92 | 19.78 | 19.84 | 497,541 | -0.07(-0.35%) |
Jan 20, 2022 | 19.93 | 20.08 | 19.89 | 19.91 | 336,261 | +0.16(+0.81%) |
Jan 19, 2022 | 19.72 | 19.88 | 19.72 | 19.75 | 494,963 | +0.07(+0.36%) |
Jan 18, 2022 | 20.00 | 20.02 | 19.68 | 19.68 | 569,019 | -1.06(-5.11%) |
Jan 14, 2022 | 20.74 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 20.89 | 20.89 | 20.67 | 20.73 | 297,186 | -0.36(-1.71%) |
Jan 12, 2022 | 21.26 | 21.26 | 21.05 | 21.09 | 139,603 | +0.03(+0.14%) |
Jan 11, 2022 | 21.03 | 21.07 | 20.91 | 21.06 | 226,773 | -0.14(-0.66%) |
Jan 10, 2022 | 21.26 | 21.26 | 21.03 | 21.20 | 427,481 | -0.20(-0.93%) |
Jan 07, 2022 | 21.40 | 21.48 | 21.39 | 21.40 | 160,269 | +0.01(+0.05%) |
Jan 06, 2022 | 21.49 | 21.50 | 21.22 | 21.39 | 227,098 | -0.10(-0.47%) |
Jan 05, 2022 | 21.55 | 21.60 | 21.45 | 21.49 | 315,173 | -0.04(-0.19%) |
Jan 04, 2022 | 21.54 | 21.66 | 21.52 | 21.53 | 420,325 | +0.26(+1.22%) |
Jan 03, 2022 | 21.28 | 21.35 | 21.25 | 21.27 | 357,429 | +0.03(+0.14%) |
Dec 31, 2021 | 21.27 | 21.37 | 21.19 | 21.24 | 125,973 | -0.02(-0.09%) |
Dec 30, 2021 | 21.01 | 21.31 | 21.01 | 21.26 | 305,359 | +0.25(+1.19%) |
Dec 29, 2021 | 21.02 | 21.02 | 20.95 | 21.01 | 100,794 | -0.04(-0.19%) |
Dec 28, 2021 | 21.01 | 21.10 | 21.00 | 21.05 | 107,711 | +0.04(+0.19%) |
Dec 27, 2021 | 20.77 | 21.05 | 20.68 | 21.01 | 350,546 | +0.35(+1.69%) |
Dec 23, 2021 | 20.73 | 20.73 | 20.64 | 20.66 | 165,403 | -0.33(-1.57%) |
Dec 22, 2021 | 20.88 | 20.99 | 20.85 | 20.99 | 169,214 | +0.11(+0.53%) |
Dec 21, 2021 | 20.75 | 20.94 | 20.75 | 20.88 | 216,185 | +0.28(+1.36%) |
Dec 20, 2021 | 20.51 | 20.64 | 20.51 | 20.60 | 178,261 | -0.17(-0.82%) |
Dec 17, 2021 | 20.72 | 20.85 | 20.72 | 20.77 | 161,253 | +0.06(+0.29%) |
Dec 16, 2021 | 20.79 | 20.80 | 20.61 | 20.71 | 167,156 | -0.03(-0.14%) |
Dec 15, 2021 | 20.68 | 20.80 | 20.65 | 20.74 | 116,989 | +0.05(+0.24%) |
Dec 14, 2021 | 20.63 | 20.78 | 20.60 | 20.69 | 56,773 | +0.01(+0.05%) |
Dec 13, 2021 | 20.84 | 20.84 | 20.62 | 20.68 | 275,562 | +0.00(+0.00%) |
Dec 10, 2021 | 20.76 | 20.78 | 20.63 | 20.68 | 133,378 | -0.17(-0.82%) |
Dec 09, 2021 | 20.79 | 20.88 | 20.78 | 20.85 | 293,569 | +0.15(+0.72%) |
Dec 08, 2021 | 20.55 | 20.70 | 20.55 | 20.70 | 204,788 | +0.19(+0.93%) |
Dec 07, 2021 | 20.38 | 20.56 | 20.32 | 20.51 | 339,426 | +0.50(+2.50%) |
Dec 06, 2021 | 20.00 | 20.05 | 19.87 | 20.01 | 502,810 | -0.36(-1.77%) |
Dec 03, 2021 | 20.50 | 20.55 | 20.28 | 20.37 | 250,951 | -0.35(-1.69%) |
Dec 02, 2021 | 20.80 | 20.85 | 20.68 | 20.72 | 297,007 | -0.08(-0.38%) |
Dec 01, 2021 | 20.88 | 20.98 | 20.75 | 20.80 | 195,566 | +0.05(+0.24%) |
Nov 30, 2021 | 20.67 | 20.83 | 20.67 | 20.75 | 322,258 | +0.08(+0.39%) |
Nov 29, 2021 | 20.68 | 20.92 | 20.61 | 20.67 | 304,349 | -0.01(-0.05%) |
Nov 26, 2021 | 20.51 | 20.80 | 20.51 | 20.68 | 236,429 | -0.04(-0.19%) |
Nov 24, 2021 | 20.65 | 20.75 | 20.65 | 20.72 | 142,415 | +0.16(+0.78%) |
Nov 23, 2021 | 20.48 | 20.57 | 20.48 | 20.56 | 205,385 | +0.28(+1.38%) |
Nov 22, 2021 | 20.49 | 20.50 | 20.28 | 20.28 | 192,594 | -0.26(-1.27%) |
Nov 19, 2021 | 20.67 | 20.68 | 20.51 | 20.54 | 159,613 | -0.31(-1.49%) |
Nov 18, 2021 | 20.85 | 20.88 | 20.80 | 20.85 | 196,737 | +0.00(+0.00%) |
Nov 17, 2021 | 20.79 | 20.91 | 20.77 | 20.85 | 205,179 | +0.11(+0.53%) |
Nov 16, 2021 | 20.77 | 20.78 | 20.68 | 20.74 | 188,218 | -0.01(-0.05%) |
Nov 15, 2021 | 20.72 | 20.84 | 20.71 | 20.75 | 193,792 | +0.04(+0.19%) |
Nov 12, 2021 | 20.68 | 20.77 | 20.60 | 20.71 | 141,556 | +0.11(+0.53%) |
Nov 11, 2021 | 20.68 | 20.68 | 20.56 | 20.60 | 169,016 | +0.01(+0.05%) |
Nov 10, 2021 | 20.50 | 20.59 | 310,188 | +0.03(+0.15%) | ||
Nov 09, 2021 | 20.65 | 20.65 | 20.50 | 20.56 | 167,108 | -0.11(-0.53%) |
Nov 08, 2021 | 20.51 | 20.68 | 20.47 | 20.67 | 351,577 | +0.25(+1.22%) |
Nov 05, 2021 | 20.35 | 20.44 | 20.35 | 20.42 | 123,606 | +0.22(+1.09%) |
Nov 04, 2021 | 20.20 | 20.28 | 20.13 | 20.20 | 243,402 | +0.01(+0.05%) |
Nov 03, 2021 | 20.18 | 20.22 | 20.02 | 20.19 | 161,271 | -0.14(-0.69%) |
Nov 02, 2021 | 20.40 | 20.40 | 20.32 | 20.33 | 164,809 | -0.04(-0.20%) |