Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.13 | 21.27 | 21.25 | 1,470,898 | +0.18(+0.83%) | |
Jan 28, 2022 | 20.83 | 21.10 | 20.45 | 21.07 | 481,685 | +0.33(+1.61%) |
Jan 27, 2022 | 21.09 | 21.55 | 20.59 | 20.74 | 431,986 | -0.40(-1.91%) |
Jan 26, 2022 | 21.52 | 21.69 | 20.78 | 21.14 | 538,925 | -0.21(-0.99%) |
Jan 25, 2022 | 21.32 | 21.49 | 20.85 | 21.35 | 432,448 | -0.11(-0.49%) |
Jan 24, 2022 | 21.01 | 21.62 | 21.01 | 21.46 | 483,460 | +0.29(+1.37%) |
Jan 21, 2022 | 21.16 | 21.83 | 21.15 | 21.17 | 358,663 | -0.12(-0.58%) |
Jan 20, 2022 | 21.92 | 22.13 | 21.21 | 21.29 | 280,081 | -0.72(-3.27%) |
Jan 19, 2022 | 22.52 | 22.71 | 21.99 | 22.01 | 208,706 | -0.54(-2.38%) |
Jan 18, 2022 | 22.73 | 22.89 | 22.49 | 22.55 | 216,096 | -0.31(-1.35%) |
Jan 14, 2022 | 22.85 | 0 | +0.20(+0.89%) | |||
Jan 13, 2022 | 22.50 | 22.76 | 22.48 | 22.65 | 152,523 | +0.25(+1.10%) |
Jan 12, 2022 | 22.53 | 22.62 | 22.21 | 22.41 | 203,777 | -0.10(-0.43%) |
Jan 11, 2022 | 22.80 | 22.80 | 22.31 | 22.50 | 242,154 | -0.26(-1.16%) |
Jan 10, 2022 | 22.97 | 23.03 | 22.67 | 22.77 | 334,632 | -0.11(-0.46%) |
Jan 07, 2022 | 22.56 | 22.90 | 22.38 | 22.87 | 524,514 | +0.32(+1.40%) |
Jan 06, 2022 | 22.13 | 22.57 | 22.06 | 22.56 | 222,809 | +0.63(+2.89%) |
Jan 05, 2022 | 22.18 | 22.33 | 21.88 | 21.92 | 195,419 | -0.10(-0.44%) |
Jan 04, 2022 | 21.77 | 22.29 | 21.77 | 22.02 | 271,899 | +0.40(+1.87%) |
Jan 03, 2022 | 21.37 | 21.85 | 21.37 | 21.62 | 304,504 | +0.33(+1.53%) |
Dec 31, 2021 | 21.30 | 21.44 | 21.17 | 21.29 | 211,120 | -0.11(-0.49%) |
Dec 30, 2021 | 21.45 | 21.62 | 21.28 | 21.40 | 276,197 | -0.02(-0.08%) |
Dec 29, 2021 | 21.44 | 21.59 | 21.33 | 21.41 | 158,666 | -0.04(-0.20%) |
Dec 28, 2021 | 21.34 | 21.64 | 21.34 | 21.46 | 133,015 | +0.01(+0.04%) |
Dec 27, 2021 | 21.38 | 21.50 | 21.17 | 21.45 | 169,731 | +0.10(+0.45%) |
Dec 23, 2021 | 21.31 | 21.62 | 21.17 | 21.35 | 141,499 | +0.18(+0.83%) |
Dec 22, 2021 | 21.07 | 21.23 | 20.92 | 21.18 | 345,871 | +0.13(+0.63%) |
Dec 21, 2021 | 20.82 | 21.24 | 20.80 | 21.04 | 253,638 | +0.37(+1.79%) |
Dec 20, 2021 | 20.75 | 20.99 | 20.34 | 20.67 | 528,236 | -0.26(-1.26%) |
Dec 17, 2021 | 20.62 | 21.03 | 20.32 | 20.94 | 2,535,334 | +0.13(+0.63%) |
Dec 16, 2021 | 20.73 | 21.11 | 20.67 | 20.81 | 440,481 | +0.33(+1.59%) |
Dec 15, 2021 | 20.79 | 21.03 | 20.46 | 20.48 | 850,693 | -0.14(-0.68%) |
Dec 14, 2021 | 20.62 | 21.02 | 20.49 | 20.62 | 634,530 | +0.10(+0.47%) |
Dec 13, 2021 | 20.60 | 20.75 | 20.46 | 20.53 | 402,963 | -0.22(-1.06%) |
Dec 10, 2021 | 20.75 | 20.80 | 20.43 | 20.75 | 326,517 | +0.16(+0.77%) |
Dec 09, 2021 | 20.54 | 20.75 | 20.46 | 20.59 | 238,559 | -0.17(-0.80%) |
Dec 08, 2021 | 20.81 | 20.96 | 20.62 | 20.75 | 217,095 | -0.11(-0.51%) |
Dec 07, 2021 | 21.29 | 21.30 | 20.71 | 20.86 | 333,106 | -0.25(-1.17%) |
Dec 06, 2021 | 21.15 | 21.35 | 21.06 | 21.11 | 253,744 | +0.33(+1.61%) |
Dec 03, 2021 | 21.22 | 21.23 | 20.65 | 20.77 | 395,725 | -0.31(-1.46%) |
Dec 02, 2021 | 20.70 | 21.34 | 20.44 | 21.08 | 371,002 | +0.62(+3.05%) |
Dec 01, 2021 | 21.23 | 21.40 | 20.44 | 20.46 | 325,598 | -0.24(-1.15%) |
Nov 30, 2021 | 20.83 | 20.98 | 20.59 | 20.69 | 255,362 | -0.47(-2.24%) |
Nov 29, 2021 | 21.54 | 21.54 | 20.98 | 21.17 | 314,439 | -0.14(-0.66%) |
Nov 26, 2021 | 21.47 | 22.13 | 20.69 | 21.31 | 340,793 | -0.82(-3.69%) |
Nov 24, 2021 | 22.10 | 22.41 | 22.08 | 22.13 | 140,352 | -0.15(-0.67%) |
Nov 23, 2021 | 22.07 | 22.43 | 22.07 | 22.27 | 233,315 | +0.33(+1.48%) |
Nov 22, 2021 | 21.84 | 22.23 | 21.71 | 21.95 | 225,679 | +0.39(+1.79%) |
Nov 19, 2021 | 21.55 | 21.74 | 21.35 | 21.56 | 161,849 | -0.27(-1.25%) |
Nov 18, 2021 | 21.74 | 21.84 | 21.73 | 21.84 | 223,678 | +0.04(+0.20%) |
Nov 17, 2021 | 21.91 | 21.91 | 21.55 | 21.79 | 184,007 | -0.19(-0.88%) |
Nov 16, 2021 | 22.17 | 22.17 | 21.92 | 21.98 | 156,120 | -0.18(-0.83%) |
Nov 15, 2021 | 22.35 | 22.35 | 22.03 | 22.17 | 252,609 | -0.07(-0.32%) |
Nov 12, 2021 | 22.44 | 22.46 | 22.08 | 22.24 | 118,012 | -0.19(-0.86%) |
Nov 11, 2021 | 22.43 | 22.56 | 22.27 | 22.43 | 121,576 | +0.02(+0.08%) |
Nov 10, 2021 | 22.34 | 22.42 | 191,365 | +0.18(+0.83%) | ||
Nov 09, 2021 | 22.18 | 22.36 | 22.09 | 22.23 | 170,653 | -0.16(-0.70%) |
Nov 08, 2021 | 22.54 | 22.62 | 22.22 | 22.39 | 144,377 | +0.03(+0.12%) |
Nov 05, 2021 | 22.14 | 22.52 | 22.14 | 22.36 | 237,292 | +0.46(+2.11%) |
Nov 04, 2021 | 22.29 | 22.29 | 21.61 | 21.90 | 228,695 | -0.39(-1.76%) |
Nov 03, 2021 | 21.77 | 22.38 | 21.66 | 22.29 | 262,771 | +0.48(+2.20%) |
Nov 02, 2021 | 22.20 | 22.20 | 21.78 | 21.81 | 204,834 | -0.29(-1.30%) |