Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.76 | 23.79 | 23.75 | 23.77 | 6,376 | -0.01(-0.04%) |
Jan 28, 2022 | 23.68 | 23.78 | 23.68 | 23.78 | 9,919 | +0.03(+0.12%) |
Jan 27, 2022 | 23.75 | 23.78 | 23.75 | 23.75 | 7,114 | +0.03(+0.12%) |
Jan 26, 2022 | 23.84 | 23.85 | 23.72 | 23.72 | 8,545 | -0.09(-0.36%) |
Jan 25, 2022 | 23.89 | 23.89 | 23.81 | 23.81 | 14,994 | -0.04(-0.16%) |
Jan 24, 2022 | 23.90 | 23.90 | 23.85 | 23.85 | 1,548 | -0.03(-0.11%) |
Jan 21, 2022 | 23.86 | 23.89 | 23.86 | 23.87 | 8,541 | +0.09(+0.37%) |
Jan 20, 2022 | 23.78 | 23.81 | 23.76 | 23.78 | 10,299 | +0.00(+0.00%) |
Jan 19, 2022 | 23.79 | 23.83 | 23.76 | 23.78 | 32,395 | +0.02(+0.06%) |
Jan 18, 2022 | 23.82 | 23.83 | 23.77 | 23.77 | 28,771 | -0.14(-0.59%) |
Jan 14, 2022 | 23.91 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 23.97 | 24.01 | 23.95 | 24.00 | 264,932 | +0.03(+0.12%) |
Jan 12, 2022 | 23.99 | 24.02 | 23.97 | 23.97 | 2,623 | +0.00(+0.01%) |
Jan 11, 2022 | 23.95 | 23.99 | 23.95 | 23.97 | 8,230 | +0.04(+0.15%) |
Jan 10, 2022 | 23.93 | 23.95 | 23.92 | 23.94 | 3,739 | +0.00(+0.00%) |
Jan 07, 2022 | 23.95 | 23.99 | 23.94 | 23.94 | 7,277 | -0.10(-0.40%) |
Jan 06, 2022 | 24.00 | 24.07 | 24.00 | 24.03 | 7,910 | -0.02(-0.09%) |
Jan 05, 2022 | 24.18 | 24.18 | 24.05 | 24.05 | 122,393 | -0.10(-0.40%) |
Jan 04, 2022 | 24.14 | 24.16 | 24.12 | 24.15 | 33,022 | -0.01(-0.04%) |
Jan 03, 2022 | 24.17 | 24.18 | 24.16 | 24.16 | 3,423 | -0.12(-0.48%) |
Dec 31, 2021 | 24.26 | 24.32 | 24.26 | 24.28 | 7,684 | -0.01(-0.06%) |
Dec 30, 2021 | 24.29 | 24.29 | 24.27 | 24.29 | 1,405 | +0.04(+0.15%) |
Dec 29, 2021 | 24.26 | 24.30 | 24.25 | 24.25 | 7,700 | -0.10(-0.40%) |
Dec 28, 2021 | 24.37 | 24.40 | 24.33 | 24.35 | 38,512 | +0.01(+0.04%) |
Dec 27, 2021 | 24.31 | 24.36 | 24.31 | 24.34 | 19,537 | +0.02(+0.08%) |
Dec 23, 2021 | 24.32 | 24.34 | 24.32 | 24.32 | 12,626 | -0.01(-0.05%) |
Dec 22, 2021 | 24.31 | 24.35 | 24.30 | 24.34 | 45,732 | +0.03(+0.12%) |
Dec 21, 2021 | 24.27 | 24.33 | 24.26 | 24.31 | 5,742 | -0.04(-0.17%) |
Dec 20, 2021 | 24.15 | 24.43 | 24.15 | 24.35 | 4,999 | -0.02(-0.08%) |
Dec 17, 2021 | 24.31 | 24.38 | 24.31 | 24.37 | 32,505 | +0.03(+0.11%) |
Dec 16, 2021 | 24.34 | 24.36 | 24.32 | 24.34 | 13,762 | +0.02(+0.08%) |
Dec 15, 2021 | 24.35 | 24.37 | 24.30 | 24.32 | 30,750 | -0.02(-0.10%) |
Dec 14, 2021 | 24.28 | 24.37 | 24.28 | 24.34 | 11,763 | -0.04(-0.15%) |
Dec 13, 2021 | 24.27 | 24.40 | 24.27 | 24.38 | 14,124 | +0.06(+0.25%) |
Dec 10, 2021 | 24.32 | 24.35 | 24.30 | 24.32 | 7,326 | +0.02(+0.10%) |
Dec 09, 2021 | 24.28 | 24.33 | 24.28 | 24.30 | 5,141 | +0.00(+0.01%) |
Dec 08, 2021 | 24.33 | 24.34 | 24.27 | 24.30 | 19,955 | -0.09(-0.36%) |
Dec 07, 2021 | 24.40 | 24.81 | 24.36 | 24.38 | 374,021 | -0.04(-0.18%) |
Dec 06, 2021 | 24.48 | 24.50 | 24.40 | 24.43 | 3,887 | -0.08(-0.34%) |
Dec 03, 2021 | 24.45 | 24.52 | 24.45 | 24.51 | 21,138 | +0.13(+0.53%) |
Dec 02, 2021 | 24.40 | 24.41 | 24.34 | 24.38 | 6,059 | -0.01(-0.04%) |
Dec 01, 2021 | 24.35 | 24.39 | 24.35 | 24.39 | 1,481 | +0.00(+0.02%) |
Nov 30, 2021 | 24.40 | 24.31 | 24.31 | 24.38 | 15,943 | +0.07(+0.31%) |
Nov 29, 2021 | 24.24 | 24.33 | 24.24 | 24.31 | 17,597 | -0.01(-0.02%) |
Nov 26, 2021 | 24.28 | 24.33 | 24.28 | 24.31 | 2,676 | +0.17(+0.72%) |
Nov 24, 2021 | 24.11 | 24.17 | 24.11 | 24.14 | 15,242 | -0.01(-0.06%) |
Nov 23, 2021 | 24.18 | 24.18 | 24.15 | 24.16 | 3,636 | -0.05(-0.21%) |
Nov 22, 2021 | 24.30 | 24.30 | 24.21 | 24.21 | 24,337 | -0.13(-0.55%) |
Nov 19, 2021 | 24.33 | 24.36 | 24.33 | 24.34 | 2,010 | +0.06(+0.23%) |
Nov 18, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 21,268 | +0.03(+0.13%) |
Nov 17, 2021 | 24.21 | 24.26 | 24.21 | 24.25 | 4,654 | +0.03(+0.12%) |
Nov 16, 2021 | 24.25 | 24.27 | 24.23 | 24.23 | 1,973 | -0.00(-0.02%) |
Nov 15, 2021 | 24.29 | 24.29 | 24.22 | 24.23 | 8,929 | -0.09(-0.36%) |
Nov 12, 2021 | 24.34 | 24.37 | 24.31 | 24.32 | 10,391 | -0.02(-0.08%) |
Nov 11, 2021 | 24.41 | 24.41 | 24.34 | 24.34 | 2,151 | -0.04(-0.15%) |
Nov 10, 2021 | 24.49 | 24.37 | 24.37 | 0 | -0.19(-0.76%) | |
Nov 09, 2021 | 24.50 | 24.57 | 24.50 | 24.56 | 3,163 | +0.08(+0.32%) |
Nov 08, 2021 | 24.50 | 24.50 | 24.48 | 24.48 | 7,947 | -0.05(-0.19%) |
Nov 05, 2021 | 24.46 | 24.53 | 24.46 | 24.53 | 5,451 | +0.11(+0.44%) |
Nov 04, 2021 | 24.39 | 24.43 | 24.39 | 24.42 | 2,951 | +0.08(+0.33%) |
Nov 03, 2021 | 24.39 | 24.39 | 24.34 | 24.34 | 2,892 | -0.06(-0.24%) |
Nov 02, 2021 | 24.29 | 24.41 | 24.29 | 24.40 | 7,693 | +0.07(+0.29%) |