Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.59 | 21.54 | 5,011 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.54 | 21.55 | 21.49 | 21.53 | 10,141 | -0.05(-0.24%) |
Jan 27, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 57 | -0.01(-0.06%) |
Jan 26, 2022 | 21.61 | 21.67 | 21.55 | 21.59 | 9,464 | +0.01(+0.06%) |
Jan 25, 2022 | 21.56 | 21.62 | 21.56 | 21.58 | 14,492 | -0.04(-0.20%) |
Jan 24, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 1,884 | -0.03(-0.12%) |
Jan 21, 2022 | 21.59 | 21.70 | 21.57 | 21.65 | 16,697 | +0.03(+0.12%) |
Jan 20, 2022 | 21.67 | 21.68 | 21.57 | 21.62 | 8,079 | -0.01(-0.02%) |
Jan 19, 2022 | 21.65 | 21.65 | 21.63 | 21.63 | 4,245 | +0.02(+0.08%) |
Jan 18, 2022 | 21.66 | 21.67 | 21.58 | 21.61 | 4,733 | -0.09(-0.40%) |
Jan 14, 2022 | 21.70 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 21.67 | 21.73 | 21.66 | 21.73 | 4,858 | +0.01(+0.04%) |
Jan 12, 2022 | 21.73 | 21.73 | 21.69 | 21.72 | 1,192 | +0.02(+0.08%) |
Jan 11, 2022 | 21.66 | 21.70 | 21.62 | 21.70 | 2,308 | +0.03(+0.12%) |
Jan 10, 2022 | 21.62 | 21.70 | 21.62 | 21.67 | 14,219 | -0.06(-0.28%) |
Jan 07, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 235 | +0.01(+0.04%) |
Jan 06, 2022 | 21.68 | 21.76 | 21.68 | 21.73 | 1,213 | -0.03(-0.16%) |
Jan 05, 2022 | 21.81 | 21.81 | 21.76 | 21.76 | 4,534 | -0.05(-0.24%) |
Jan 04, 2022 | 21.82 | 21.82 | 21.80 | 21.81 | 3,417 | -0.01(-0.04%) |
Jan 03, 2022 | 21.84 | 21.84 | 21.82 | 21.82 | 2,437 | -0.04(-0.20%) |
Dec 31, 2021 | 21.88 | 21.88 | 21.86 | 21.86 | 2,783 | +0.01(+0.04%) |
Dec 30, 2021 | 21.84 | 21.90 | 21.84 | 21.86 | 3,023 | +0.01(+0.06%) |
Dec 29, 2021 | 21.85 | 21.85 | 21.84 | 21.84 | 1,417 | +0.00(+0.02%) |
Dec 28, 2021 | 21.84 | 21.84 | 21.83 | 21.84 | 6,645 | -0.01(-0.04%) |
Dec 27, 2021 | 21.81 | 21.85 | 21.81 | 21.85 | 1,073 | +0.02(+0.08%) |
Dec 23, 2021 | 21.82 | 21.83 | 21.82 | 21.83 | 1,834 | +0.02(+0.08%) |
Dec 22, 2021 | 21.80 | 21.81 | 21.80 | 21.81 | 8,926 | +0.03(+0.12%) |
Dec 21, 2021 | 21.77 | 21.79 | 21.74 | 21.79 | 430 | +0.01(+0.02%) |
Dec 20, 2021 | 21.77 | 21.80 | 21.77 | 21.78 | 3,120 | -0.02(-0.11%) |
Dec 17, 2021 | 21.85 | 21.85 | 21.79 | 21.81 | 1,654 | +0.00(+0.00%) |
Dec 16, 2021 | 21.79 | 21.86 | 21.79 | 21.81 | 11,956 | +0.03(+0.16%) |
Dec 15, 2021 | 21.72 | 21.82 | 21.72 | 21.77 | 4,256 | -0.02(-0.10%) |
Dec 14, 2021 | 21.81 | 21.84 | 21.75 | 21.79 | 1,938 | -0.02(-0.10%) |
Dec 13, 2021 | 21.84 | 21.84 | 21.81 | 21.81 | 637 | -0.02(-0.07%) |
Dec 10, 2021 | 21.80 | 21.83 | 21.80 | 21.83 | 3,224 | +0.02(+0.11%) |
Dec 09, 2021 | 21.78 | 21.84 | 21.78 | 21.81 | 4,908 | +0.02(+0.10%) |
Dec 08, 2021 | 21.84 | 21.84 | 21.75 | 21.78 | 1,696 | -0.02(-0.08%) |
Dec 07, 2021 | 21.78 | 21.80 | 21.78 | 21.80 | 427 | +0.07(+0.32%) |
Dec 06, 2021 | 21.73 | 21.78 | 21.72 | 21.73 | 1,923 | -0.01(-0.03%) |
Dec 03, 2021 | 21.75 | 21.75 | 21.74 | 21.74 | 571 | +0.06(+0.26%) |
Dec 02, 2021 | 21.73 | 21.73 | 21.62 | 21.68 | 7,819 | +0.02(+0.08%) |
Dec 01, 2021 | 21.66 | 21.70 | 21.66 | 21.67 | 743 | +0.02(+0.10%) |
Nov 30, 2021 | 21.69 | 21.69 | 21.65 | 21.65 | 738 | +0.00(+0.00%) |
Nov 29, 2021 | 21.58 | 21.65 | 21.58 | 21.65 | 471 | -0.01(-0.06%) |
Nov 26, 2021 | 21.63 | 21.66 | 21.61 | 21.66 | 5,092 | -0.02(-0.10%) |
Nov 24, 2021 | 21.68 | 21.68 | 21.68 | 21.68 | 1,933 | -0.05(-0.22%) |
Nov 23, 2021 | 21.71 | 21.73 | 21.71 | 21.73 | 8,537 | -0.04(-0.18%) |
Nov 22, 2021 | 21.83 | 21.90 | 21.77 | 21.77 | 1,990 | -0.06(-0.28%) |
Nov 19, 2021 | 21.76 | 21.86 | 21.76 | 21.83 | 1,123 | +0.04(+0.18%) |
Nov 18, 2021 | 21.79 | 21.83 | 21.79 | 21.79 | 4,788 | -0.02(-0.10%) |
Nov 17, 2021 | 21.78 | 21.83 | 21.78 | 21.81 | 16,943 | -0.01(-0.04%) |
Nov 16, 2021 | 21.82 | 21.84 | 21.82 | 21.82 | 1,001 | -0.02(-0.08%) |
Nov 15, 2021 | 21.81 | 21.87 | 21.81 | 21.84 | 1,631 | -0.01(-0.04%) |
Nov 12, 2021 | 21.85 | 21.89 | 21.84 | 21.84 | 12,243 | -0.03(-0.16%) |
Nov 11, 2021 | 21.96 | 21.96 | 21.83 | 21.88 | 18,850 | -0.03(-0.14%) |
Nov 10, 2021 | 21.90 | 21.91 | 1,220 | -0.03(-0.12%) | ||
Nov 09, 2021 | 21.97 | 21.97 | 21.92 | 21.94 | 18,340 | +0.03(+0.14%) |
Nov 08, 2021 | 21.89 | 21.92 | 21.89 | 21.91 | 6,531 | +0.01(+0.06%) |
Nov 05, 2021 | 21.90 | 21.90 | 21.89 | 21.89 | 151 | +0.05(+0.24%) |
Nov 04, 2021 | 21.82 | 21.84 | 21.82 | 21.84 | 377 | +0.04(+0.18%) |
Nov 03, 2021 | 21.87 | 21.87 | 21.77 | 21.80 | 1,974 | -0.06(-0.27%) |
Nov 02, 2021 | 21.84 | 21.92 | 21.83 | 21.86 | 16,721 | +0.04(+0.19%) |