Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.46 | 21.59 | 21.58 | 195,677 | +0.17(+0.79%) | |
Jan 28, 2022 | 21.38 | 21.41 | 21.34 | 21.41 | 278,725 | +0.00(+0.00%) |
Jan 27, 2022 | 21.47 | 21.50 | 21.40 | 21.41 | 281,396 | +0.03(+0.12%) |
Jan 26, 2022 | 21.57 | 21.59 | 21.37 | 21.38 | 363,744 | -0.17(-0.78%) |
Jan 25, 2022 | 21.54 | 21.58 | 21.51 | 21.55 | 352,229 | -0.03(-0.12%) |
Jan 24, 2022 | 21.58 | 21.58 | 21.49 | 21.58 | 361,038 | -0.12(-0.53%) |
Jan 21, 2022 | 21.75 | 21.76 | 21.69 | 21.69 | 449,251 | +0.01(+0.04%) |
Jan 20, 2022 | 21.73 | 21.78 | 21.67 | 21.68 | 799,283 | +0.02(+0.08%) |
Jan 19, 2022 | 21.64 | 21.71 | 21.64 | 21.67 | 322,791 | +0.20(+0.91%) |
Jan 18, 2022 | 21.57 | 21.57 | 21.45 | 21.47 | 1,116,294 | -0.16(-0.74%) |
Jan 14, 2022 | 21.63 | 0 | -0.08(-0.37%) | |||
Jan 13, 2022 | 21.77 | 21.77 | 21.68 | 21.71 | 458,941 | -0.07(-0.33%) |
Jan 12, 2022 | 21.70 | 21.79 | 21.70 | 21.78 | 317,827 | +0.17(+0.78%) |
Jan 11, 2022 | 21.49 | 21.62 | 21.48 | 21.61 | 1,306,275 | +0.12(+0.58%) |
Jan 10, 2022 | 21.45 | 21.50 | 21.43 | 21.49 | 288,823 | -0.04(-0.16%) |
Jan 07, 2022 | 21.48 | 21.55 | 21.48 | 21.52 | 566,732 | +0.10(+0.46%) |
Jan 06, 2022 | 21.42 | 21.45 | 21.40 | 21.43 | 276,513 | -0.05(-0.25%) |
Jan 05, 2022 | 21.56 | 21.59 | 21.44 | 21.48 | 711,828 | -0.01(-0.04%) |
Jan 04, 2022 | 21.47 | 21.53 | 21.46 | 21.49 | 223,776 | -0.05(-0.25%) |
Jan 03, 2022 | 21.59 | 21.59 | 21.53 | 21.54 | 405,822 | -0.14(-0.65%) |
Dec 31, 2021 | 21.71 | 21.73 | 21.67 | 21.68 | 358,360 | +0.00(+0.00%) |
Dec 30, 2021 | 21.66 | 21.68 | 21.64 | 21.68 | 445,894 | +0.03(+0.12%) |
Dec 29, 2021 | 21.67 | 21.67 | 21.63 | 21.66 | 423,333 | -0.07(-0.33%) |
Dec 28, 2021 | 21.75 | 21.77 | 21.71 | 21.73 | 955,282 | -0.06(-0.28%) |
Dec 27, 2021 | 21.77 | 21.81 | 21.77 | 21.79 | 322,269 | +0.04(+0.20%) |
Dec 23, 2021 | 21.73 | 21.78 | 21.71 | 21.75 | 331,614 | +0.04(+0.16%) |
Dec 22, 2021 | 21.60 | 21.71 | 21.58 | 21.71 | 411,049 | +0.13(+0.62%) |
Dec 21, 2021 | 21.44 | 21.63 | 21.44 | 21.58 | 929,145 | +0.04(+0.21%) |
Dec 20, 2021 | 21.42 | 21.54 | 21.36 | 21.53 | 426,762 | +0.06(+0.29%) |
Dec 17, 2021 | 21.51 | 21.52 | 21.45 | 21.47 | 1,912,573 | -0.06(-0.26%) |
Dec 16, 2021 | 21.51 | 21.55 | 21.51 | 21.53 | 190,709 | +0.03(+0.12%) |
Dec 15, 2021 | 21.41 | 21.52 | 21.35 | 21.50 | 391,669 | +0.00(+0.00%) |
Dec 14, 2021 | 21.54 | 21.55 | 21.47 | 21.50 | 659,165 | -0.11(-0.49%) |
Dec 13, 2021 | 21.62 | 21.64 | 21.58 | 21.61 | 1,105,677 | -0.04(-0.16%) |
Dec 10, 2021 | 21.65 | 21.69 | 21.62 | 21.64 | 382,021 | +0.02(+0.08%) |
Dec 09, 2021 | 21.64 | 21.66 | 21.61 | 21.62 | 141,610 | -0.07(-0.33%) |
Dec 08, 2021 | 21.61 | 21.71 | 21.61 | 21.69 | 498,581 | +0.13(+0.62%) |
Dec 07, 2021 | 21.50 | 21.58 | 21.50 | 21.56 | 345,854 | +0.11(+0.49%) |
Dec 06, 2021 | 21.48 | 21.51 | 21.46 | 21.46 | 340,154 | -0.01(-0.04%) |
Dec 03, 2021 | 21.46 | 21.48 | 21.41 | 21.46 | 501,959 | -0.03(-0.12%) |
Dec 02, 2021 | 21.51 | 21.54 | 21.44 | 21.49 | 269,907 | +0.02(+0.08%) |
Dec 01, 2021 | 21.57 | 21.59 | 21.47 | 21.47 | 187,673 | -0.03(-0.13%) |
Nov 30, 2021 | 21.48 | 21.54 | 21.47 | 21.50 | 400,945 | +0.19(+0.87%) |
Nov 29, 2021 | 21.33 | 21.34 | 21.30 | 21.32 | 242,089 | +0.01(+0.04%) |
Nov 26, 2021 | 21.26 | 21.32 | 21.26 | 21.31 | 116,180 | -0.07(-0.33%) |
Nov 24, 2021 | 21.32 | 21.38 | 21.31 | 21.38 | 563,457 | +0.00(+0.00%) |
Nov 23, 2021 | 21.39 | 21.40 | 21.33 | 21.38 | 669,756 | -0.09(-0.41%) |
Nov 22, 2021 | 21.55 | 21.59 | 21.47 | 21.47 | 479,902 | -0.18(-0.81%) |
Nov 19, 2021 | 21.70 | 21.71 | 21.63 | 21.64 | 555,899 | -0.11(-0.53%) |
Nov 18, 2021 | 21.70 | 21.74 | 21.72 | 21.76 | 171,105 | -0.07(-0.32%) |
Nov 17, 2021 | 21.78 | 21.83 | 21.76 | 21.83 | 326,449 | +0.04(+0.20%) |
Nov 16, 2021 | 21.84 | 21.84 | 21.78 | 21.78 | 185,965 | -0.11(-0.48%) |
Nov 15, 2021 | 21.91 | 21.95 | 21.88 | 21.89 | 171,781 | -0.04(-0.16%) |
Nov 12, 2021 | 21.98 | 22.01 | 21.92 | 21.92 | 331,241 | -0.04(-0.16%) |
Nov 11, 2021 | 22.03 | 22.06 | 21.96 | 21.96 | 876,961 | +0.03(+0.12%) |
Nov 10, 2021 | 22.10 | 21.93 | 21.93 | 512,952 | -0.23(-1.03%) | |
Nov 09, 2021 | 22.16 | 22.19 | 22.13 | 22.16 | 268,567 | +0.06(+0.28%) |
Nov 08, 2021 | 22.07 | 22.11 | 22.07 | 22.10 | 254,167 | +0.04(+0.20%) |
Nov 05, 2021 | 22.00 | 22.06 | 21.97 | 22.06 | 144,659 | +0.13(+0.60%) |
Nov 04, 2021 | 21.90 | 21.93 | 21.88 | 21.92 | 280,021 | +0.03(+0.12%) |
Nov 03, 2021 | 21.83 | 21.92 | 21.78 | 21.90 | 312,800 | +0.02(+0.08%) |
Nov 02, 2021 | 21.87 | 21.89 | 21.83 | 21.88 | 528,212 | +0.01(+0.04%) |