Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.03 | 23.09 | 23.06 | 20,947,658 | +0.00(+0.00%) | |
Jan 28, 2022 | 23.00 | 23.08 | 22.94 | 23.06 | 7,846,503 | +0.04(+0.19%) |
Jan 27, 2022 | 23.12 | 23.15 | 22.98 | 23.02 | 5,748,479 | -0.09(-0.37%) |
Jan 26, 2022 | 23.20 | 23.23 | 23.08 | 23.10 | 6,797,288 | -0.05(-0.22%) |
Jan 25, 2022 | 23.15 | 23.18 | 23.12 | 23.16 | 5,772,524 | -0.06(-0.26%) |
Jan 24, 2022 | 23.18 | 23.22 | 23.08 | 23.22 | 7,830,022 | +0.00(+0.00%) |
Jan 21, 2022 | 23.20 | 23.25 | 23.19 | 23.22 | 6,272,953 | -0.01(-0.04%) |
Jan 20, 2022 | 23.28 | 23.32 | 23.22 | 23.22 | 3,722,313 | -0.04(-0.19%) |
Jan 19, 2022 | 23.28 | 23.31 | 23.26 | 23.27 | 6,311,412 | -0.01(-0.04%) |
Jan 18, 2022 | 23.30 | 23.30 | 23.27 | 23.28 | 9,808,420 | -0.06(-0.26%) |
Jan 14, 2022 | 23.34 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.39 | 23.39 | 23.32 | 23.33 | 6,602,088 | -0.05(-0.22%) |
Jan 12, 2022 | 23.40 | 23.40 | 23.35 | 23.38 | 4,610,795 | +0.02(+0.07%) |
Jan 11, 2022 | 23.28 | 23.36 | 23.25 | 23.36 | 4,725,046 | +0.10(+0.44%) |
Jan 10, 2022 | 23.24 | 23.28 | 23.17 | 23.26 | 8,085,243 | +0.00(+0.00%) |
Jan 07, 2022 | 23.28 | 23.28 | 23.24 | 23.26 | 6,677,798 | -0.01(-0.04%) |
Jan 06, 2022 | 23.28 | 23.33 | 23.27 | 23.27 | 14,138,903 | +0.00(+0.00%) |
Jan 05, 2022 | 23.40 | 23.40 | 23.26 | 23.27 | 5,741,892 | -0.12(-0.52%) |
Jan 04, 2022 | 23.41 | 23.41 | 23.35 | 23.39 | 5,789,141 | +0.02(+0.07%) |
Jan 03, 2022 | 23.38 | 23.39 | 23.34 | 23.37 | 4,660,881 | -0.02(-0.07%) |
Dec 31, 2021 | 23.37 | 23.39 | 23.37 | 23.39 | 3,440,370 | +0.02(+0.07%) |
Dec 30, 2021 | 23.41 | 23.41 | 23.37 | 23.37 | 3,540,089 | -0.03(-0.11%) |
Dec 29, 2021 | 23.41 | 23.42 | 23.39 | 23.40 | 4,034,241 | -0.02(-0.07%) |
Dec 28, 2021 | 23.44 | 23.44 | 23.40 | 23.41 | 5,042,642 | -0.03(-0.11%) |
Dec 27, 2021 | 23.41 | 23.44 | 23.40 | 23.44 | 2,506,949 | +0.05(+0.22%) |
Dec 23, 2021 | 23.37 | 23.41 | 23.36 | 23.39 | 5,089,403 | +0.03(+0.11%) |
Dec 22, 2021 | 23.28 | 23.36 | 23.28 | 23.36 | 4,624,047 | +0.07(+0.30%) |
Dec 21, 2021 | 23.24 | 23.29 | 23.23 | 23.29 | 4,141,272 | +0.08(+0.33%) |
Dec 20, 2021 | 23.22 | 23.22 | 23.18 | 23.22 | 5,082,383 | -0.03(-0.11%) |
Dec 17, 2021 | 23.25 | 23.25 | 23.21 | 23.24 | 8,808,400 | -0.02(-0.08%) |
Dec 16, 2021 | 23.30 | 23.30 | 23.24 | 23.26 | 12,766,683 | -0.03(-0.11%) |
Dec 15, 2021 | 23.24 | 23.28 | 23.19 | 23.28 | 8,377,604 | +0.05(+0.22%) |
Dec 14, 2021 | 23.22 | 23.25 | 23.20 | 23.23 | 4,928,270 | -0.03(-0.15%) |
Dec 13, 2021 | 23.23 | 23.28 | 23.22 | 23.27 | 6,664,338 | +0.03(+0.15%) |
Dec 10, 2021 | 23.25 | 23.26 | 23.23 | 23.23 | 3,318,635 | +0.02(+0.07%) |
Dec 09, 2021 | 23.28 | 23.28 | 23.21 | 23.22 | 6,334,134 | -0.06(-0.26%) |
Dec 08, 2021 | 23.27 | 23.28 | 23.24 | 23.28 | 9,358,748 | +0.01(+0.04%) |
Dec 07, 2021 | 23.26 | 23.30 | 23.23 | 23.27 | 8,503,063 | +0.09(+0.37%) |
Dec 06, 2021 | 23.15 | 23.22 | 23.13 | 23.18 | 5,827,898 | +0.04(+0.19%) |
Dec 03, 2021 | 23.13 | 23.15 | 23.09 | 23.14 | 6,475,864 | +0.01(+0.04%) |
Dec 02, 2021 | 23.03 | 23.15 | 23.03 | 23.13 | 12,308,937 | +0.11(+0.48%) |
Dec 01, 2021 | 23.07 | 23.12 | 23.01 | 23.02 | 8,380,864 | -0.00(-0.02%) |
Nov 30, 2021 | 23.07 | 23.10 | 23.07 | 23.02 | 13,805,497 | -0.09(-0.37%) |
Nov 29, 2021 | 23.05 | 23.12 | 23.05 | 23.11 | 7,181,550 | +0.09(+0.37%) |
Nov 26, 2021 | 23.07 | 23.07 | 22.99 | 23.02 | 3,250,524 | -0.12(-0.52%) |
Nov 24, 2021 | 23.13 | 23.14 | 23.08 | 23.14 | 5,772,516 | +0.00(+0.00%) |
Nov 23, 2021 | 23.17 | 23.18 | 23.13 | 23.14 | 2,357,337 | -0.03(-0.15%) |
Nov 22, 2021 | 23.24 | 23.24 | 23.17 | 23.18 | 4,407,284 | -0.04(-0.18%) |
Nov 19, 2021 | 23.24 | 23.25 | 23.21 | 23.22 | 2,386,274 | -0.01(-0.04%) |
Nov 18, 2021 | 23.28 | 23.28 | 23.22 | 23.23 | 4,090,248 | -0.03(-0.15%) |
Nov 17, 2021 | 23.29 | 23.29 | 23.25 | 23.26 | 3,941,046 | -0.02(-0.07%) |
Nov 16, 2021 | 23.26 | 23.28 | 23.26 | 23.28 | 3,066,252 | +0.01(+0.04%) |
Nov 15, 2021 | 23.31 | 23.31 | 23.26 | 23.27 | 2,839,384 | -0.02(-0.07%) |
Nov 12, 2021 | 23.31 | 23.32 | 23.29 | 23.29 | 1,874,006 | -0.01(-0.04%) |
Nov 11, 2021 | 23.31 | 23.31 | 23.29 | 23.30 | 1,559,242 | +0.00(+0.00%) |
Nov 10, 2021 | 23.36 | 23.30 | 6,472,405 | -0.08(-0.33%) | ||
Nov 09, 2021 | 23.37 | 23.38 | 23.35 | 23.37 | 2,207,107 | +0.01(+0.04%) |
Nov 08, 2021 | 23.41 | 23.41 | 23.36 | 23.37 | 3,715,659 | -0.03(-0.11%) |
Nov 05, 2021 | 23.37 | 23.39 | 23.36 | 23.39 | 3,427,005 | +0.04(+0.18%) |
Nov 04, 2021 | 23.33 | 23.35 | 23.31 | 23.35 | 5,440,384 | +0.03(+0.15%) |
Nov 03, 2021 | 23.27 | 23.31 | 23.25 | 23.31 | 2,914,485 | +0.04(+0.18%) |
Nov 02, 2021 | 23.24 | 23.28 | 23.23 | 23.27 | 5,154,243 | +0.03(+0.15%) |