Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.15 | 20.33 | 55,103 | +0.01(+0.05%) | ||
Jan 28, 2022 | 19.91 | 20.50 | 19.91 | 20.32 | 51,173 | +0.49(+2.49%) |
Jan 27, 2022 | 20.48 | 20.66 | 19.74 | 19.83 | 42,467 | -0.46(-2.29%) |
Jan 26, 2022 | 20.42 | 20.68 | 19.98 | 20.29 | 49,803 | -0.03(-0.14%) |
Jan 25, 2022 | 20.16 | 20.52 | 19.71 | 20.32 | 48,044 | -0.06(-0.28%) |
Jan 24, 2022 | 19.99 | 20.50 | 19.99 | 20.38 | 62,069 | +0.09(+0.42%) |
Jan 21, 2022 | 20.19 | 20.66 | 20.11 | 20.29 | 84,700 | -0.15(-0.74%) |
Jan 20, 2022 | 20.63 | 20.80 | 20.36 | 20.45 | 78,093 | -0.22(-1.05%) |
Jan 19, 2022 | 20.76 | 20.78 | 20.29 | 20.66 | 52,644 | +0.14(+0.69%) |
Jan 18, 2022 | 20.90 | 20.90 | 20.52 | 20.52 | 50,496 | -0.37(-1.77%) |
Jan 14, 2022 | 20.89 | 0 | +0.16(+0.78%) | |||
Jan 13, 2022 | 20.61 | 20.88 | 20.61 | 20.73 | 20,283 | +0.23(+1.11%) |
Jan 12, 2022 | 20.32 | 20.77 | 20.32 | 20.50 | 36,394 | +0.07(+0.32%) |
Jan 11, 2022 | 20.41 | 20.52 | 20.21 | 20.44 | 22,467 | +0.00(+0.00%) |
Jan 10, 2022 | 20.60 | 20.60 | 20.29 | 20.44 | 23,534 | -0.09(-0.46%) |
Jan 07, 2022 | 20.49 | 20.77 | 20.46 | 20.53 | 30,238 | +0.02(+0.09%) |
Jan 06, 2022 | 20.27 | 20.56 | 20.10 | 20.51 | 28,110 | +0.42(+2.08%) |
Jan 05, 2022 | 20.29 | 20.47 | 19.97 | 20.10 | 39,249 | -0.15(-0.75%) |
Jan 04, 2022 | 20.05 | 20.60 | 20.05 | 20.25 | 44,963 | +0.23(+1.14%) |
Jan 03, 2022 | 20.04 | 20.17 | 19.72 | 20.02 | 51,127 | +0.09(+0.43%) |
Dec 31, 2021 | 19.92 | 20.01 | 19.80 | 19.93 | 29,528 | +0.03(+0.14%) |
Dec 30, 2021 | 19.98 | 19.98 | 19.72 | 19.91 | 35,018 | -0.04(-0.19%) |
Dec 29, 2021 | 19.75 | 20.04 | 19.62 | 19.94 | 60,912 | +0.16(+0.81%) |
Dec 28, 2021 | 19.63 | 19.94 | 19.46 | 19.78 | 41,826 | +0.27(+1.36%) |
Dec 27, 2021 | 19.28 | 19.58 | 19.17 | 19.52 | 32,949 | +0.21(+1.08%) |
Dec 23, 2021 | 19.07 | 19.40 | 19.07 | 19.31 | 24,690 | +0.25(+1.29%) |
Dec 22, 2021 | 18.93 | 19.11 | 18.81 | 19.06 | 26,671 | +0.08(+0.40%) |
Dec 21, 2021 | 18.47 | 19.01 | 18.01 | 18.99 | 60,879 | +0.63(+3.41%) |
Dec 20, 2021 | 18.52 | 18.55 | 17.93 | 18.36 | 42,441 | -0.42(-2.22%) |
Dec 17, 2021 | 19.06 | 19.23 | 18.69 | 18.78 | 81,270 | -0.46(-2.41%) |
Dec 16, 2021 | 19.61 | 19.81 | 19.17 | 19.24 | 42,739 | -0.11(-0.59%) |
Dec 15, 2021 | 19.29 | 19.64 | 18.92 | 19.36 | 43,306 | +0.25(+1.29%) |
Dec 14, 2021 | 19.29 | 19.73 | 18.96 | 19.11 | 52,495 | -0.23(-1.18%) |
Dec 13, 2021 | 19.43 | 19.49 | 19.15 | 19.34 | 35,204 | -0.21(-1.07%) |
Dec 10, 2021 | 19.57 | 19.83 | 19.43 | 19.55 | 38,989 | -0.01(-0.05%) |
Dec 09, 2021 | 19.54 | 19.83 | 19.49 | 19.56 | 30,861 | -0.21(-1.05%) |
Dec 08, 2021 | 20.10 | 20.10 | 19.60 | 19.76 | 28,950 | -0.23(-1.14%) |
Dec 07, 2021 | 20.35 | 20.37 | 19.97 | 19.99 | 31,141 | -0.21(-1.03%) |
Dec 06, 2021 | 19.98 | 20.41 | 19.98 | 20.20 | 37,802 | +0.46(+2.35%) |
Dec 03, 2021 | 20.02 | 20.02 | 19.56 | 19.74 | 22,854 | -0.53(-2.62%) |
Dec 02, 2021 | 19.75 | 20.36 | 19.75 | 20.27 | 29,070 | +0.63(+3.19%) |
Dec 01, 2021 | 20.00 | 20.34 | 19.64 | 19.64 | 50,645 | -0.10(-0.53%) |
Nov 30, 2021 | 19.79 | 19.79 | 19.55 | 19.75 | 40,118 | -0.24(-1.19%) |
Nov 29, 2021 | 20.63 | 20.63 | 19.93 | 19.98 | 51,727 | -0.40(-1.95%) |
Nov 26, 2021 | 20.76 | 20.84 | 20.27 | 20.38 | 78,628 | -0.95(-4.44%) |
Nov 24, 2021 | 20.97 | 21.37 | 20.97 | 21.33 | 50,551 | +0.23(+1.08%) |
Nov 23, 2021 | 21.10 | 21.26 | 21.06 | 21.10 | 55,173 | +0.04(+0.18%) |
Nov 22, 2021 | 20.91 | 21.32 | 20.83 | 21.06 | 95,500 | +0.30(+1.46%) |
Nov 19, 2021 | 20.62 | 20.88 | 20.42 | 20.76 | 64,786 | -0.03(-0.14%) |
Nov 18, 2021 | 20.66 | 20.90 | 20.77 | 20.79 | 72,245 | +0.04(+0.18%) |
Nov 17, 2021 | 21.33 | 21.33 | 20.64 | 20.75 | 33,086 | -0.35(-1.66%) |
Nov 16, 2021 | 21.00 | 21.23 | 20.89 | 21.10 | 40,336 | +0.03(+0.14%) |
Nov 15, 2021 | 21.14 | 21.19 | 20.95 | 21.07 | 31,900 | -0.06(-0.27%) |
Nov 12, 2021 | 21.48 | 21.48 | 21.02 | 21.13 | 25,379 | -0.34(-1.59%) |
Nov 11, 2021 | 21.32 | 21.50 | 21.19 | 21.47 | 32,838 | +0.18(+0.85%) |
Nov 10, 2021 | 21.13 | 21.50 | 21.29 | 41,428 | +0.15(+0.72%) | |
Nov 09, 2021 | 21.53 | 21.54 | 20.91 | 21.14 | 49,111 | -0.30(-1.41%) |
Nov 08, 2021 | 21.29 | 21.50 | 21.26 | 21.44 | 40,682 | +0.35(+1.66%) |
Nov 05, 2021 | 21.30 | 21.45 | 21.07 | 21.09 | 84,038 | -0.01(-0.05%) |
Nov 04, 2021 | 21.23 | 21.23 | 20.74 | 21.10 | 28,730 | -0.15(-0.71%) |
Nov 03, 2021 | 20.80 | 21.40 | 20.80 | 21.25 | 79,721 | +0.47(+2.27%) |
Nov 02, 2021 | 20.85 | 20.99 | 20.70 | 20.78 | 18,888 | -0.10(-0.50%) |