Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.88 | 22.94 | 22.91 | 21,083,126 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.85 | 22.93 | 22.79 | 22.91 | 7,897,246 | +0.04(+0.19%) |
Jan 27, 2022 | 22.97 | 23.00 | 22.84 | 22.87 | 5,785,654 | -0.09(-0.37%) |
Jan 26, 2022 | 23.05 | 23.08 | 22.93 | 22.95 | 6,841,246 | -0.05(-0.22%) |
Jan 25, 2022 | 23.00 | 23.03 | 22.97 | 23.01 | 5,809,855 | -0.06(-0.26%) |
Jan 24, 2022 | 23.03 | 23.07 | 22.93 | 23.07 | 7,880,659 | +0.00(+0.00%) |
Jan 21, 2022 | 23.05 | 23.10 | 23.04 | 23.07 | 6,313,520 | -0.01(-0.04%) |
Jan 20, 2022 | 23.13 | 23.17 | 23.07 | 23.07 | 3,746,385 | -0.04(-0.18%) |
Jan 19, 2022 | 23.13 | 23.16 | 23.11 | 23.12 | 6,352,228 | -0.01(-0.04%) |
Jan 18, 2022 | 23.15 | 23.15 | 23.12 | 23.13 | 9,871,851 | -0.06(-0.26%) |
Jan 14, 2022 | 23.19 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.24 | 23.24 | 23.17 | 23.18 | 6,644,784 | -0.05(-0.22%) |
Jan 12, 2022 | 23.25 | 23.25 | 23.20 | 23.23 | 4,640,613 | +0.02(+0.07%) |
Jan 11, 2022 | 23.13 | 23.21 | 23.10 | 23.21 | 4,755,603 | +0.10(+0.44%) |
Jan 10, 2022 | 23.09 | 23.13 | 23.02 | 23.11 | 8,137,530 | +0.00(+0.00%) |
Jan 07, 2022 | 23.13 | 23.13 | 23.09 | 23.11 | 6,720,984 | -0.01(-0.04%) |
Jan 06, 2022 | 23.13 | 23.18 | 23.12 | 23.12 | 14,230,339 | +0.00(+0.00%) |
Jan 05, 2022 | 23.25 | 23.25 | 23.11 | 23.12 | 5,779,025 | -0.12(-0.52%) |
Jan 04, 2022 | 23.25 | 23.25 | 23.20 | 23.24 | 5,826,579 | +0.02(+0.07%) |
Jan 03, 2022 | 23.23 | 23.24 | 23.19 | 23.22 | 4,691,023 | -0.02(-0.07%) |
Dec 31, 2021 | 23.22 | 23.24 | 23.22 | 23.24 | 3,462,619 | +0.02(+0.07%) |
Dec 30, 2021 | 23.25 | 23.25 | 23.22 | 23.22 | 3,562,983 | -0.03(-0.11%) |
Dec 29, 2021 | 23.25 | 23.27 | 23.24 | 23.25 | 4,060,331 | -0.02(-0.07%) |
Dec 28, 2021 | 23.29 | 23.29 | 23.25 | 23.26 | 5,075,253 | -0.03(-0.11%) |
Dec 27, 2021 | 23.25 | 23.29 | 23.25 | 23.29 | 2,523,162 | +0.05(+0.22%) |
Dec 23, 2021 | 23.22 | 23.26 | 23.21 | 23.24 | 5,122,316 | +0.03(+0.11%) |
Dec 22, 2021 | 23.13 | 23.21 | 23.13 | 23.21 | 4,653,951 | +0.07(+0.30%) |
Dec 21, 2021 | 23.09 | 23.14 | 23.08 | 23.14 | 4,168,054 | +0.08(+0.33%) |
Dec 20, 2021 | 23.07 | 23.07 | 23.03 | 23.07 | 5,115,251 | -0.03(-0.11%) |
Dec 17, 2021 | 23.10 | 23.10 | 23.06 | 23.09 | 8,865,364 | -0.02(-0.08%) |
Dec 16, 2021 | 23.15 | 23.15 | 23.09 | 23.11 | 12,849,245 | -0.03(-0.11%) |
Dec 15, 2021 | 23.09 | 23.14 | 23.04 | 23.14 | 8,431,783 | +0.05(+0.22%) |
Dec 14, 2021 | 23.08 | 23.10 | 23.05 | 23.08 | 4,960,141 | -0.03(-0.15%) |
Dec 13, 2021 | 23.08 | 23.13 | 23.08 | 23.12 | 6,707,437 | +0.03(+0.15%) |
Dec 10, 2021 | 23.10 | 23.11 | 23.08 | 23.08 | 3,340,096 | +0.02(+0.07%) |
Dec 09, 2021 | 23.14 | 23.14 | 23.06 | 23.07 | 6,375,098 | -0.06(-0.26%) |
Dec 08, 2021 | 23.12 | 23.14 | 23.09 | 23.13 | 9,419,271 | +0.01(+0.04%) |
Dec 07, 2021 | 23.11 | 23.15 | 23.08 | 23.12 | 8,558,052 | +0.09(+0.37%) |
Dec 06, 2021 | 23.00 | 23.07 | 22.98 | 23.03 | 5,865,587 | +0.04(+0.19%) |
Dec 03, 2021 | 22.98 | 23.00 | 22.94 | 22.99 | 6,517,744 | +0.01(+0.04%) |
Dec 02, 2021 | 22.88 | 23.00 | 22.88 | 22.98 | 12,388,539 | +0.11(+0.48%) |
Dec 01, 2021 | 22.92 | 22.97 | 22.86 | 22.87 | 8,435,064 | -0.00(-0.02%) |
Nov 30, 2021 | 22.92 | 22.95 | 22.92 | 22.88 | 13,894,776 | -0.08(-0.37%) |
Nov 29, 2021 | 22.90 | 22.97 | 22.90 | 22.96 | 7,227,993 | +0.08(+0.37%) |
Nov 26, 2021 | 22.92 | 22.92 | 22.84 | 22.88 | 3,271,545 | -0.12(-0.52%) |
Nov 24, 2021 | 22.99 | 22.99 | 22.94 | 22.99 | 5,809,847 | +0.00(+0.00%) |
Nov 23, 2021 | 23.02 | 23.03 | 22.98 | 22.99 | 2,372,582 | -0.03(-0.15%) |
Nov 22, 2021 | 23.09 | 23.09 | 23.02 | 23.03 | 4,435,785 | -0.04(-0.18%) |
Nov 19, 2021 | 23.09 | 23.10 | 23.06 | 23.07 | 2,401,706 | -0.01(-0.04%) |
Nov 18, 2021 | 23.13 | 23.13 | 23.07 | 23.08 | 4,116,699 | -0.03(-0.15%) |
Nov 17, 2021 | 23.14 | 23.14 | 23.11 | 23.11 | 3,966,532 | -0.02(-0.07%) |
Nov 16, 2021 | 23.11 | 23.13 | 23.11 | 23.13 | 3,086,081 | +0.01(+0.04%) |
Nov 15, 2021 | 23.16 | 23.16 | 23.11 | 23.12 | 2,857,746 | -0.02(-0.07%) |
Nov 12, 2021 | 23.16 | 23.17 | 23.14 | 23.14 | 1,886,125 | -0.01(-0.04%) |
Nov 11, 2021 | 23.16 | 23.16 | 23.14 | 23.15 | 1,569,325 | +0.00(+0.00%) |
Nov 10, 2021 | 23.21 | 23.15 | 6,514,262 | -0.08(-0.33%) | ||
Nov 09, 2021 | 23.22 | 23.23 | 23.20 | 23.22 | 2,221,381 | +0.01(+0.04%) |
Nov 08, 2021 | 23.26 | 23.26 | 23.21 | 23.22 | 3,739,688 | -0.03(-0.11%) |
Nov 05, 2021 | 23.22 | 23.24 | 23.21 | 23.24 | 3,449,167 | +0.04(+0.18%) |
Nov 04, 2021 | 23.18 | 23.20 | 23.16 | 23.20 | 5,475,567 | +0.03(+0.15%) |
Nov 03, 2021 | 23.12 | 23.16 | 23.11 | 23.16 | 2,933,333 | +0.04(+0.18%) |
Nov 02, 2021 | 23.09 | 23.13 | 23.08 | 23.12 | 5,187,576 | +0.03(+0.15%) |