Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.82 | 21.91 | 20.82 | 21.80 | 79,560 | +0.34(+1.58%) |
Jan 28, 2022 | 21.39 | 21.52 | 21.33 | 21.46 | 24,506 | -0.13(-0.60%) |
Jan 27, 2022 | 21.04 | 21.77 | 21.04 | 21.59 | 27,178 | +0.37(+1.74%) |
Jan 26, 2022 | 21.00 | 21.75 | 21.00 | 21.22 | 40,823 | -0.25(-1.16%) |
Jan 25, 2022 | 20.84 | 21.52 | 20.68 | 21.47 | 41,250 | +0.35(+1.66%) |
Jan 24, 2022 | 21.38 | 21.87 | 21.01 | 21.12 | 106,050 | -0.69(-3.16%) |
Jan 21, 2022 | 21.77 | 22.79 | 21.30 | 21.81 | 42,651 | +0.23(+1.07%) |
Jan 20, 2022 | 21.60 | 21.93 | 21.58 | 21.58 | 72,052 | -1.02(-4.51%) |
Jan 19, 2022 | 22.74 | 22.83 | 22.60 | 22.60 | 35,859 | +0.27(+1.19%) |
Jan 18, 2022 | 23.00 | 23.07 | 21.56 | 22.34 | 45,175 | -0.86(-3.73%) |
Jan 14, 2022 | 23.20 | 0 | +0.15(+0.67%) | |||
Jan 13, 2022 | 23.05 | 23.19 | 22.95 | 23.05 | 13,980 | -0.00(-0.02%) |
Jan 12, 2022 | 23.50 | 23.50 | 22.83 | 23.05 | 61,121 | +0.25(+1.07%) |
Jan 11, 2022 | 22.65 | 22.83 | 22.43 | 22.80 | 110,249 | -0.23(-0.98%) |
Jan 10, 2022 | 22.90 | 23.51 | 22.85 | 23.03 | 25,868 | -0.15(-0.65%) |
Jan 07, 2022 | 23.00 | 23.18 | 22.98 | 23.18 | 12,661 | +0.29(+1.27%) |
Jan 06, 2022 | 22.18 | 23.05 | 22.18 | 22.89 | 16,968 | -0.21(-0.91%) |
Jan 05, 2022 | 23.14 | 23.23 | 22.97 | 23.10 | 102,716 | +0.20(+0.87%) |
Jan 04, 2022 | 22.83 | 23.00 | 22.79 | 22.90 | 27,268 | -0.36(-1.55%) |
Jan 03, 2022 | 23.51 | 23.51 | 22.63 | 23.26 | 46,417 | +0.28(+1.22%) |
Dec 31, 2021 | 22.87 | 23.16 | 22.85 | 22.98 | 31,546 | +0.20(+0.88%) |
Dec 30, 2021 | 23.32 | 23.32 | 22.62 | 22.78 | 39,579 | -0.11(-0.50%) |
Dec 29, 2021 | 23.51 | 23.51 | 22.82 | 22.89 | 27,834 | -0.11(-0.46%) |
Dec 28, 2021 | 22.97 | 23.09 | 22.90 | 23.00 | 26,522 | +0.00(+0.00%) |
Dec 27, 2021 | 23.16 | 23.16 | 22.85 | 23.00 | 24,210 | -0.13(-0.56%) |
Dec 23, 2021 | 22.38 | 23.18 | 22.38 | 23.13 | 30,382 | -0.20(-0.86%) |
Dec 22, 2021 | 22.87 | 23.37 | 22.86 | 23.33 | 36,003 | -0.05(-0.21%) |
Dec 21, 2021 | 22.53 | 23.38 | 22.53 | 23.38 | 74,865 | +1.49(+6.83%) |
Dec 20, 2021 | 22.25 | 22.40 | 21.59 | 21.89 | 40,660 | -0.38(-1.68%) |
Dec 17, 2021 | 22.04 | 22.42 | 21.80 | 22.26 | 57,515 | +0.40(+1.82%) |
Dec 16, 2021 | 21.99 | 22.07 | 21.81 | 21.86 | 43,169 | +0.38(+1.76%) |
Dec 15, 2021 | 22.15 | 22.15 | 21.35 | 21.48 | 35,293 | -0.05(-0.26%) |
Dec 14, 2021 | 22.04 | 22.04 | 21.36 | 21.54 | 56,808 | +0.36(+1.70%) |
Dec 13, 2021 | 21.26 | 21.26 | 21.09 | 21.18 | 25,107 | -0.72(-3.29%) |
Dec 10, 2021 | 21.20 | 21.90 | 21.20 | 21.90 | 38,671 | +0.24(+1.11%) |
Dec 09, 2021 | 21.12 | 21.99 | 21.12 | 21.66 | 62,284 | -0.24(-1.10%) |
Dec 08, 2021 | 21.68 | 22.10 | 21.67 | 21.90 | 453,862 | +0.24(+1.12%) |
Dec 07, 2021 | 21.70 | 21.73 | 21.55 | 21.66 | 47,711 | +0.34(+1.58%) |
Dec 06, 2021 | 21.21 | 21.39 | 21.17 | 21.32 | 56,177 | +0.40(+1.91%) |
Dec 03, 2021 | 21.02 | 21.02 | 20.64 | 20.92 | 49,484 | +0.67(+3.31%) |
Dec 02, 2021 | 20.72 | 20.72 | 20.25 | 20.25 | 43,603 | -0.31(-1.51%) |
Dec 01, 2021 | 19.96 | 20.89 | 19.96 | 20.56 | 110,644 | +0.26(+1.31%) |
Nov 30, 2021 | 20.43 | 20.48 | 20.15 | 20.30 | 127,545 | +0.77(+3.92%) |
Nov 29, 2021 | 19.57 | 20.05 | 19.50 | 19.53 | 34,535 | +0.03(+0.15%) |
Nov 26, 2021 | 19.93 | 20.36 | 19.01 | 19.50 | 38,375 | -0.83(-4.08%) |
Nov 24, 2021 | 19.65 | 20.37 | 19.65 | 20.33 | 60,616 | +0.43(+2.16%) |
Nov 23, 2021 | 20.00 | 20.22 | 19.85 | 19.90 | 39,621 | -0.48(-2.36%) |
Nov 22, 2021 | 20.82 | 20.82 | 19.54 | 20.38 | 50,517 | +0.18(+0.87%) |
Nov 19, 2021 | 20.01 | 20.60 | 20.01 | 20.20 | 53,223 | -0.14(-0.66%) |
Nov 18, 2021 | 20.53 | 20.42 | 20.34 | 20.34 | 55,743 | -0.24(-1.17%) |
Nov 17, 2021 | 21.00 | 21.14 | 20.56 | 20.58 | 45,966 | -0.62(-2.92%) |
Nov 16, 2021 | 21.16 | 21.21 | 21.14 | 21.20 | 29,348 | +0.40(+1.92%) |
Nov 15, 2021 | 21.29 | 21.29 | 20.60 | 20.80 | 34,167 | -0.22(-1.05%) |
Nov 12, 2021 | 20.92 | 21.06 | 20.50 | 21.02 | 23,196 | -0.19(-0.88%) |
Nov 11, 2021 | 21.05 | 21.45 | 21.05 | 21.21 | 93,162 | +0.40(+1.90%) |
Nov 10, 2021 | 21.47 | 20.81 | 22,608 | +0.22(+1.06%) | ||
Nov 09, 2021 | 20.24 | 20.80 | 20.24 | 20.59 | 35,816 | -0.30(-1.42%) |
Nov 08, 2021 | 20.86 | 20.90 | 20.70 | 20.89 | 34,449 | +0.14(+0.67%) |
Nov 05, 2021 | 21.25 | 21.25 | 20.73 | 20.75 | 100,620 | -0.96(-4.42%) |
Nov 04, 2021 | 22.00 | 22.00 | 21.40 | 21.71 | 50,006 | -0.21(-0.96%) |
Nov 03, 2021 | 21.02 | 21.96 | 21.02 | 21.92 | 38,158 | -0.03(-0.14%) |
Nov 02, 2021 | 21.73 | 22.10 | 21.73 | 21.95 | 74,123 | -0.05(-0.23%) |