Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.83 | 18.73 | 24,158 | +0.06(+0.32%) | ||
Jan 28, 2022 | 18.81 | 18.99 | 18.56 | 18.67 | 30,025 | -0.17(-0.89%) |
Jan 27, 2022 | 19.02 | 19.02 | 18.77 | 18.84 | 19,202 | -0.50(-2.56%) |
Jan 26, 2022 | 19.22 | 19.33 | 18.99 | 19.33 | 17,191 | +0.25(+1.30%) |
Jan 25, 2022 | 18.90 | 19.19 | 18.87 | 19.09 | 21,068 | -0.06(-0.31%) |
Jan 24, 2022 | 19.45 | 19.45 | 18.91 | 19.15 | 58,071 | -0.32(-1.63%) |
Jan 21, 2022 | 19.70 | 19.70 | 19.46 | 19.46 | 15,598 | -0.34(-1.70%) |
Jan 20, 2022 | 19.90 | 19.90 | 19.74 | 19.80 | 7,958 | +0.28(+1.42%) |
Jan 19, 2022 | 19.52 | 19.66 | 19.50 | 19.52 | 13,034 | -0.07(-0.35%) |
Jan 18, 2022 | 19.62 | 19.71 | 19.57 | 19.59 | 17,515 | +0.01(+0.05%) |
Jan 14, 2022 | 19.58 | 0 | -0.21(-1.05%) | |||
Jan 13, 2022 | 19.84 | 20.06 | 19.79 | 19.79 | 17,766 | -0.47(-2.30%) |
Jan 12, 2022 | 20.29 | 20.37 | 20.20 | 20.25 | 15,757 | +0.17(+0.84%) |
Jan 11, 2022 | 19.98 | 20.15 | 19.89 | 20.09 | 12,006 | +0.09(+0.45%) |
Jan 10, 2022 | 19.98 | 20.07 | 19.96 | 20.00 | 13,692 | +0.04(+0.20%) |
Jan 07, 2022 | 20.05 | 20.05 | 19.91 | 19.96 | 18,643 | -0.11(-0.54%) |
Jan 06, 2022 | 20.10 | 20.17 | 20.05 | 20.07 | 22,529 | -0.04(-0.20%) |
Jan 05, 2022 | 20.29 | 20.36 | 20.09 | 20.11 | 21,183 | -0.28(-1.36%) |
Jan 04, 2022 | 20.46 | 20.46 | 20.36 | 20.38 | 14,907 | -0.12(-0.58%) |
Jan 03, 2022 | 20.17 | 20.62 | 20.17 | 20.50 | 21,071 | +0.30(+1.47%) |
Dec 31, 2021 | 20.20 | 20.51 | 20.19 | 20.20 | 28,390 | -0.02(-0.10%) |
Dec 30, 2021 | 20.38 | 20.43 | 20.15 | 20.22 | 88,834 | -0.26(-1.26%) |
Dec 29, 2021 | 20.39 | 20.66 | 20.35 | 20.48 | 62,988 | -0.07(-0.34%) |
Dec 28, 2021 | 20.59 | 20.64 | 20.42 | 20.55 | 44,192 | -0.02(-0.10%) |
Dec 27, 2021 | 20.28 | 20.79 | 20.25 | 20.57 | 30,460 | +0.28(+1.37%) |
Dec 23, 2021 | 20.32 | 20.32 | 20.23 | 20.29 | 20,615 | +0.02(+0.10%) |
Dec 22, 2021 | 20.39 | 20.47 | 20.27 | 20.27 | 22,858 | -0.11(-0.53%) |
Dec 21, 2021 | 20.04 | 20.53 | 19.95 | 20.38 | 50,420 | +0.47(+2.34%) |
Dec 20, 2021 | 19.71 | 19.97 | 19.71 | 19.92 | 26,836 | -0.11(-0.54%) |
Dec 17, 2021 | 20.00 | 20.04 | 19.96 | 20.03 | 22,122 | -0.30(-1.46%) |
Dec 16, 2021 | 20.10 | 20.36 | 20.10 | 20.32 | 32,179 | +0.23(+1.13%) |
Dec 15, 2021 | 20.07 | 20.26 | 19.84 | 20.10 | 41,608 | +0.03(+0.14%) |
Dec 14, 2021 | 19.99 | 20.10 | 19.99 | 20.07 | 35,290 | -0.03(-0.14%) |
Dec 13, 2021 | 20.11 | 20.13 | 20.07 | 20.10 | 39,341 | -0.05(-0.23%) |
Dec 10, 2021 | 20.27 | 20.27 | 19.98 | 20.14 | 34,833 | +0.07(+0.37%) |
Dec 09, 2021 | 19.85 | 20.11 | 19.85 | 20.07 | 63,497 | +0.17(+0.84%) |
Dec 08, 2021 | 19.72 | 19.95 | 19.68 | 19.90 | 31,537 | +0.32(+1.61%) |
Dec 07, 2021 | 19.63 | 19.75 | 19.57 | 19.59 | 36,273 | +0.12(+0.62%) |
Dec 06, 2021 | 19.37 | 19.49 | 19.33 | 19.46 | 44,499 | +0.17(+0.87%) |
Dec 03, 2021 | 19.32 | 19.41 | 19.27 | 19.30 | 48,581 | -0.05(-0.24%) |
Dec 02, 2021 | 19.29 | 19.40 | 19.26 | 19.34 | 13,661 | -0.02(-0.10%) |
Dec 01, 2021 | 19.50 | 19.55 | 18.82 | 19.36 | 45,671 | -0.08(-0.43%) |
Nov 30, 2021 | 19.46 | 19.53 | 19.46 | 19.45 | 32,499 | -0.10(-0.52%) |
Nov 29, 2021 | 19.51 | 19.55 | 19.46 | 19.55 | 24,998 | +0.00(+0.00%) |
Nov 26, 2021 | 19.72 | 19.72 | 19.52 | 19.55 | 7,338 | -0.31(-1.54%) |
Nov 24, 2021 | 19.72 | 19.86 | 19.72 | 19.85 | 13,088 | +0.14(+0.71%) |
Nov 23, 2021 | 19.76 | 19.80 | 19.70 | 19.72 | 26,329 | -0.10(-0.52%) |
Nov 22, 2021 | 19.76 | 19.86 | 19.74 | 19.82 | 22,109 | +0.03(+0.14%) |
Nov 19, 2021 | 19.75 | 19.84 | 19.72 | 19.79 | 22,044 | +0.09(+0.47%) |
Nov 18, 2021 | 19.64 | 19.72 | 19.64 | 19.70 | 27,704 | -0.17(-0.84%) |
Nov 17, 2021 | 19.91 | 19.91 | 19.74 | 19.86 | 27,185 | +0.02(+0.09%) |
Nov 16, 2021 | 19.85 | 19.86 | 19.46 | 19.85 | 23,122 | +0.10(+0.52%) |
Nov 15, 2021 | 19.65 | 19.82 | 19.65 | 19.74 | 12,933 | +0.04(+0.19%) |
Nov 12, 2021 | 19.76 | 19.77 | 19.62 | 19.71 | 49,494 | -0.07(-0.38%) |
Nov 11, 2021 | 19.69 | 19.83 | 19.69 | 19.78 | 12,770 | +0.25(+1.28%) |
Nov 10, 2021 | 19.66 | 19.51 | 19.53 | 11,151 | -0.14(-0.71%) | |
Nov 09, 2021 | 19.68 | 19.73 | 19.61 | 19.67 | 17,457 | -0.03(-0.14%) |
Nov 08, 2021 | 19.71 | 19.71 | 19.68 | 19.70 | 11,789 | +0.08(+0.43%) |
Nov 05, 2021 | 19.72 | 19.72 | 19.52 | 19.61 | 27,811 | -0.05(-0.24%) |
Nov 04, 2021 | 19.65 | 19.69 | 19.60 | 19.66 | 24,421 | +0.00(+0.00%) |
Nov 03, 2021 | 19.55 | 19.67 | 19.43 | 19.66 | 55,191 | +0.19(+0.95%) |
Nov 02, 2021 | 19.55 | 19.60 | 19.44 | 19.47 | 46,746 | -0.18(-0.90%) |