Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.13 | 23.30 | 23.07 | 23.26 | 25,502 | +0.26(+1.13%) |
Jan 28, 2022 | 22.88 | 23.01 | 22.88 | 23.00 | 5,849 | +0.14(+0.61%) |
Jan 27, 2022 | 22.99 | 23.07 | 22.85 | 22.86 | 12,252 | +0.09(+0.40%) |
Jan 26, 2022 | 23.07 | 23.16 | 22.68 | 22.77 | 10,221 | -0.08(-0.35%) |
Jan 25, 2022 | 22.67 | 22.92 | 22.60 | 22.85 | 12,789 | +0.07(+0.31%) |
Jan 24, 2022 | 22.86 | 22.93 | 22.22 | 22.78 | 36,865 | -0.57(-2.44%) |
Jan 21, 2022 | 23.47 | 23.47 | 23.31 | 23.35 | 16,080 | -0.21(-0.89%) |
Jan 20, 2022 | 23.71 | 23.86 | 23.52 | 23.56 | 9,861 | -0.13(-0.55%) |
Jan 19, 2022 | 23.73 | 23.80 | 23.69 | 23.69 | 8,988 | +0.19(+0.80%) |
Jan 18, 2022 | 23.50 | 23.70 | 23.50 | 23.50 | 6,232 | -0.39(-1.63%) |
Jan 14, 2022 | 23.89 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 24.05 | 24.08 | 23.92 | 23.92 | 11,412 | -0.19(-0.81%) |
Jan 12, 2022 | 23.93 | 24.14 | 23.93 | 24.11 | 34,852 | +0.31(+1.30%) |
Jan 11, 2022 | 23.46 | 23.80 | 23.46 | 23.80 | 8,961 | +0.47(+2.01%) |
Jan 10, 2022 | 23.37 | 23.37 | 23.14 | 23.33 | 7,037 | -0.10(-0.43%) |
Jan 07, 2022 | 23.25 | 23.48 | 23.25 | 23.43 | 8,325 | +0.30(+1.29%) |
Jan 06, 2022 | 23.19 | 23.23 | 23.12 | 23.13 | 16,498 | +0.12(+0.53%) |
Jan 05, 2022 | 23.36 | 23.39 | 23.01 | 23.01 | 15,526 | -0.27(-1.14%) |
Jan 04, 2022 | 23.32 | 23.32 | 23.26 | 23.28 | 3,994 | +0.10(+0.41%) |
Jan 03, 2022 | 23.27 | 23.39 | 23.15 | 23.18 | 11,568 | +0.20(+0.87%) |
Dec 31, 2021 | 23.02 | 23.14 | 22.98 | 22.98 | 23,780 | -0.02(-0.09%) |
Dec 30, 2021 | 23.05 | 23.05 | 23.00 | 23.00 | 5,648 | -0.04(-0.17%) |
Dec 29, 2021 | 23.01 | 23.10 | 23.00 | 23.04 | 18,722 | +0.01(+0.04%) |
Dec 28, 2021 | 23.11 | 23.11 | 23.03 | 23.03 | 5,337 | -0.04(-0.17%) |
Dec 27, 2021 | 22.98 | 23.12 | 22.98 | 23.07 | 14,485 | +0.23(+0.98%) |
Dec 23, 2021 | 22.61 | 22.89 | 22.57 | 22.84 | 20,701 | +0.31(+1.40%) |
Dec 22, 2021 | 22.58 | 22.58 | 22.39 | 22.53 | 10,241 | -0.05(-0.22%) |
Dec 21, 2021 | 22.46 | 22.61 | 22.46 | 22.58 | 7,078 | +0.29(+1.30%) |
Dec 20, 2021 | 21.94 | 22.29 | 21.70 | 22.29 | 38,235 | +0.09(+0.41%) |
Dec 17, 2021 | 22.42 | 22.56 | 22.20 | 22.20 | 7,491 | -0.45(-1.97%) |
Dec 16, 2021 | 22.74 | 22.75 | 22.56 | 22.64 | 13,423 | +0.08(+0.38%) |
Dec 15, 2021 | 22.40 | 22.57 | 22.32 | 22.56 | 14,913 | +0.11(+0.49%) |
Dec 14, 2021 | 22.60 | 22.60 | 22.39 | 22.45 | 21,776 | -0.12(-0.53%) |
Dec 13, 2021 | 22.75 | 22.75 | 22.57 | 22.57 | 4,650 | -0.24(-1.07%) |
Dec 10, 2021 | 22.76 | 22.86 | 22.76 | 22.81 | 4,940 | +0.01(+0.06%) |
Dec 09, 2021 | 22.88 | 22.88 | 22.79 | 22.80 | 2,525 | -0.20(-0.87%) |
Dec 08, 2021 | 23.05 | 23.06 | 22.98 | 23.00 | 9,598 | +0.02(+0.11%) |
Dec 07, 2021 | 22.95 | 23.00 | 22.93 | 22.98 | 5,220 | +0.30(+1.34%) |
Dec 06, 2021 | 22.58 | 22.74 | 22.57 | 22.67 | 6,178 | +0.15(+0.67%) |
Dec 03, 2021 | 22.60 | 22.60 | 22.43 | 22.52 | 18,099 | -0.05(-0.22%) |
Dec 02, 2021 | 22.61 | 22.64 | 22.52 | 22.57 | 204,832 | +0.22(+0.98%) |
Dec 01, 2021 | 22.82 | 22.82 | 22.35 | 22.35 | 22,571 | +0.01(+0.04%) |
Nov 30, 2021 | 22.31 | 22.43 | 22.31 | 22.34 | 35,359 | +0.09(+0.38%) |
Nov 29, 2021 | 22.45 | 22.45 | 22.15 | 22.25 | 9,630 | +0.20(+0.93%) |
Nov 26, 2021 | 22.35 | 22.35 | 22.04 | 22.05 | 15,836 | -0.91(-3.96%) |
Nov 24, 2021 | 22.87 | 22.97 | 22.87 | 22.96 | 10,712 | -0.01(-0.04%) |
Nov 23, 2021 | 22.90 | 23.04 | 22.90 | 22.97 | 7,214 | +0.00(+0.00%) |
Nov 22, 2021 | 22.91 | 23.11 | 22.91 | 22.97 | 5,519 | +0.03(+0.13%) |
Nov 19, 2021 | 23.00 | 23.21 | 22.92 | 22.94 | 10,667 | -0.45(-1.90%) |
Nov 18, 2021 | 23.36 | 23.39 | 23.39 | 23.39 | 8,849 | -0.12(-0.53%) |
Nov 17, 2021 | 23.56 | 23.56 | 23.48 | 23.51 | 14,013 | -0.11(-0.47%) |
Nov 16, 2021 | 23.80 | 23.80 | 23.59 | 23.62 | 10,288 | -0.31(-1.30%) |
Nov 15, 2021 | 24.15 | 24.15 | 23.93 | 23.93 | 10,834 | -0.04(-0.15%) |
Nov 12, 2021 | 24.09 | 24.09 | 23.97 | 23.97 | 8,520 | -0.19(-0.80%) |
Nov 11, 2021 | 24.23 | 24.27 | 24.13 | 24.16 | 355,952 | -0.05(-0.21%) |
Nov 10, 2021 | 24.49 | 24.21 | 13,585 | -0.34(-1.36%) | ||
Nov 09, 2021 | 24.75 | 24.75 | 24.55 | 24.55 | 3,579 | +0.01(+0.02%) |
Nov 08, 2021 | 24.41 | 24.57 | 24.41 | 24.54 | 59,313 | +0.18(+0.75%) |
Nov 05, 2021 | 24.41 | 24.41 | 24.25 | 24.36 | 8,910 | +0.13(+0.54%) |
Nov 04, 2021 | 24.23 | 24.24 | 24.18 | 24.23 | 3,962 | -0.06(-0.27%) |
Nov 03, 2021 | 24.14 | 24.37 | 24.01 | 24.29 | 127,275 | +0.20(+0.83%) |
Nov 02, 2021 | 24.24 | 24.24 | 24.09 | 24.09 | 2,061 | -0.20(-0.82%) |