Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.15 | 21.45 | 21.45 | 909,634 | +0.30(+1.44%) | |
Jan 28, 2022 | 21.13 | 21.17 | 20.92 | 21.15 | 1,469,620 | +0.10(+0.45%) |
Jan 27, 2022 | 21.52 | 21.52 | 21.05 | 21.05 | 1,517,772 | -0.36(-1.67%) |
Jan 26, 2022 | 21.71 | 21.73 | 21.34 | 21.41 | 4,332,055 | -0.22(-1.00%) |
Jan 25, 2022 | 21.63 | 21.68 | 21.53 | 21.62 | 1,526,747 | -0.11(-0.52%) |
Jan 24, 2022 | 21.74 | 21.77 | 21.49 | 21.74 | 1,780,548 | -0.03(-0.12%) |
Jan 21, 2022 | 21.91 | 21.91 | 21.75 | 21.76 | 1,017,882 | -0.06(-0.28%) |
Jan 20, 2022 | 21.96 | 22.00 | 21.82 | 21.82 | 1,062,973 | -0.07(-0.32%) |
Jan 19, 2022 | 21.94 | 21.97 | 21.87 | 21.89 | 984,912 | +0.03(+0.12%) |
Jan 18, 2022 | 21.99 | 22.02 | 21.86 | 21.87 | 1,109,869 | -0.17(-0.79%) |
Jan 14, 2022 | 22.04 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 22.15 | 22.19 | 22.11 | 22.13 | 1,344,040 | +0.01(+0.04%) |
Jan 12, 2022 | 22.15 | 22.16 | 22.05 | 22.12 | 811,815 | +0.03(+0.12%) |
Jan 11, 2022 | 21.99 | 22.09 | 21.95 | 22.09 | 1,045,087 | +0.13(+0.59%) |
Jan 10, 2022 | 22.07 | 22.09 | 21.90 | 21.96 | 1,043,664 | -0.08(-0.36%) |
Jan 07, 2022 | 22.09 | 22.09 | 21.93 | 22.04 | 766,316 | -0.02(-0.08%) |
Jan 06, 2022 | 21.91 | 22.07 | 21.83 | 22.06 | 1,153,436 | +0.15(+0.67%) |
Jan 05, 2022 | 22.15 | 22.21 | 21.91 | 21.91 | 891,127 | -0.22(-0.98%) |
Jan 04, 2022 | 22.22 | 22.26 | 22.09 | 22.13 | 1,321,450 | -0.14(-0.62%) |
Jan 03, 2022 | 22.36 | 22.36 | 22.26 | 22.27 | 809,178 | -0.13(-0.58%) |
Dec 31, 2021 | 22.34 | 22.41 | 22.29 | 22.40 | 693,107 | +0.07(+0.31%) |
Dec 30, 2021 | 22.29 | 22.37 | 22.26 | 22.33 | 674,169 | +0.08(+0.35%) |
Dec 29, 2021 | 22.27 | 22.28 | 22.19 | 22.25 | 873,969 | +0.03(+0.12%) |
Dec 28, 2021 | 22.21 | 22.23 | 22.18 | 22.23 | 616,039 | +0.03(+0.16%) |
Dec 27, 2021 | 22.25 | 22.25 | 22.16 | 22.19 | 645,664 | +0.01(+0.04%) |
Dec 23, 2021 | 22.23 | 22.23 | 22.16 | 22.18 | 746,215 | +0.01(+0.04%) |
Dec 22, 2021 | 22.09 | 22.19 | 22.04 | 22.17 | 1,017,807 | +0.11(+0.51%) |
Dec 21, 2021 | 21.98 | 22.09 | 21.94 | 22.06 | 901,903 | +0.13(+0.59%) |
Dec 20, 2021 | 21.99 | 22.03 | 21.90 | 21.93 | 1,381,994 | -0.13(-0.59%) |
Dec 17, 2021 | 22.06 | 22.15 | 22.02 | 22.06 | 885,027 | -0.04(-0.20%) |
Dec 16, 2021 | 22.01 | 22.14 | 21.97 | 22.10 | 539,690 | +0.13(+0.59%) |
Dec 15, 2021 | 21.90 | 22.00 | 21.88 | 21.97 | 635,190 | +0.10(+0.44%) |
Dec 14, 2021 | 21.90 | 21.99 | 21.86 | 21.88 | 626,515 | -0.12(-0.55%) |
Dec 13, 2021 | 21.95 | 22.02 | 21.82 | 22.00 | 845,220 | -0.01(-0.04%) |
Dec 10, 2021 | 22.02 | 22.08 | 21.84 | 22.01 | 1,050,282 | +0.00(+0.00%) |
Dec 09, 2021 | 22.06 | 22.08 | 21.99 | 22.01 | 760,773 | -0.05(-0.24%) |
Dec 08, 2021 | 22.10 | 22.10 | 22.00 | 22.06 | 623,016 | -0.03(-0.12%) |
Dec 07, 2021 | 22.03 | 22.12 | 22.03 | 22.09 | 819,748 | +0.13(+0.59%) |
Dec 06, 2021 | 21.89 | 21.99 | 21.85 | 21.96 | 640,274 | +0.10(+0.48%) |
Dec 03, 2021 | 21.97 | 21.99 | 21.82 | 21.85 | 657,701 | -0.08(-0.36%) |
Dec 02, 2021 | 21.86 | 21.96 | 21.67 | 21.93 | 960,758 | +0.14(+0.63%) |
Dec 01, 2021 | 21.85 | 21.98 | 21.79 | 21.79 | 823,743 | +0.03(+0.12%) |
Nov 30, 2021 | 21.90 | 21.92 | 21.72 | 21.77 | 906,393 | -0.09(-0.43%) |
Nov 29, 2021 | 21.82 | 21.90 | 21.82 | 21.86 | 786,700 | +0.08(+0.36%) |
Nov 26, 2021 | 21.86 | 21.87 | 21.70 | 21.79 | 941,740 | -0.15(-0.67%) |
Nov 24, 2021 | 21.86 | 21.93 | 21.83 | 21.93 | 444,242 | +0.05(+0.24%) |
Nov 23, 2021 | 21.91 | 21.92 | 21.86 | 21.88 | 840,148 | -0.05(-0.24%) |
Nov 22, 2021 | 21.99 | 22.05 | 21.92 | 21.93 | 1,317,963 | -0.09(-0.43%) |
Nov 19, 2021 | 22.07 | 22.07 | 21.96 | 22.03 | 6,875,690 | +0.00(+0.00%) |
Nov 18, 2021 | 22.03 | 22.03 | 21.99 | 22.03 | 626,874 | +0.00(+0.00%) |
Nov 17, 2021 | 22.06 | 22.06 | 21.99 | 22.03 | 650,918 | -0.02(-0.08%) |
Nov 16, 2021 | 22.04 | 22.12 | 22.03 | 22.04 | 1,320,073 | +0.00(+0.00%) |
Nov 15, 2021 | 22.16 | 22.16 | 22.03 | 22.04 | 818,526 | -0.07(-0.31%) |
Nov 12, 2021 | 22.16 | 22.17 | 22.10 | 22.11 | 626,951 | +0.01(+0.04%) |
Nov 11, 2021 | 22.18 | 22.20 | 22.09 | 22.10 | 788,299 | -0.03(-0.16%) |
Nov 10, 2021 | 22.35 | 22.14 | 991,706 | -0.21(-0.93%) | ||
Nov 09, 2021 | 22.41 | 22.41 | 22.33 | 22.35 | 550,988 | -0.03(-0.12%) |
Nov 08, 2021 | 22.44 | 22.45 | 22.36 | 22.37 | 644,474 | -0.04(-0.19%) |
Nov 05, 2021 | 22.43 | 22.44 | 22.38 | 22.41 | 577,126 | +0.02(+0.08%) |
Nov 04, 2021 | 22.36 | 22.42 | 22.36 | 22.40 | 687,032 | +0.04(+0.19%) |
Nov 03, 2021 | 22.38 | 22.39 | 22.33 | 22.35 | 798,472 | +0.01(+0.03%) |
Nov 02, 2021 | 22.37 | 22.37 | 22.30 | 22.35 | 871,146 | +0.00(+0.00%) |