Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.67 | 22.70 | 22.70 | 6,614 | +0.00(+0.02%) | |
Jan 28, 2022 | 22.68 | 22.70 | 22.68 | 22.69 | 5,063 | +0.01(+0.04%) |
Jan 27, 2022 | 22.79 | 22.79 | 22.68 | 22.68 | 9,372 | -0.01(-0.05%) |
Jan 26, 2022 | 22.76 | 22.76 | 22.69 | 22.69 | 4,106 | -0.06(-0.28%) |
Jan 25, 2022 | 22.78 | 22.78 | 22.76 | 22.76 | 3,492 | -0.02(-0.10%) |
Jan 24, 2022 | 22.76 | 22.79 | 22.76 | 22.78 | 6,273 | +0.02(+0.08%) |
Jan 21, 2022 | 22.82 | 22.82 | 22.76 | 22.76 | 12,111 | +0.04(+0.18%) |
Jan 20, 2022 | 22.74 | 22.75 | 22.72 | 22.72 | 7,743 | -0.01(-0.04%) |
Jan 19, 2022 | 22.69 | 22.76 | 22.69 | 22.73 | 13,350 | +0.01(+0.03%) |
Jan 18, 2022 | 22.76 | 22.76 | 22.72 | 22.72 | 31,616 | -0.09(-0.40%) |
Jan 14, 2022 | 22.81 | 0 | -0.00(-0.02%) | |||
Jan 13, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 891 | -0.00(-0.02%) |
Jan 12, 2022 | 22.81 | 22.82 | 22.81 | 22.82 | 677 | +0.00(+0.02%) |
Jan 11, 2022 | 22.79 | 22.82 | 22.79 | 22.82 | 1,465 | +0.00(+0.02%) |
Jan 10, 2022 | 22.81 | 22.82 | 22.81 | 22.81 | 2,690 | -0.02(-0.10%) |
Jan 07, 2022 | 22.83 | 22.84 | 22.83 | 22.84 | 1,419 | +0.01(+0.04%) |
Jan 06, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 980 | -0.04(-0.16%) |
Jan 05, 2022 | 22.89 | 22.89 | 22.86 | 22.86 | 784 | -0.04(-0.16%) |
Jan 04, 2022 | 22.89 | 22.90 | 22.89 | 22.90 | 408 | +0.00(+0.02%) |
Jan 03, 2022 | 22.90 | 22.91 | 22.89 | 22.90 | 3,070 | -0.04(-0.18%) |
Dec 31, 2021 | 23.02 | 23.02 | 22.93 | 22.94 | 6,923 | -0.00(-0.02%) |
Dec 30, 2021 | 22.92 | 22.94 | 22.92 | 22.94 | 7,093 | +0.02(+0.08%) |
Dec 29, 2021 | 22.93 | 22.93 | 22.92 | 22.92 | 285 | -0.01(-0.05%) |
Dec 28, 2021 | 22.93 | 22.94 | 22.93 | 22.94 | 10,520 | +0.00(+0.01%) |
Dec 27, 2021 | 22.92 | 22.93 | 22.92 | 22.93 | 28,904 | +0.00(+0.00%) |
Dec 23, 2021 | 22.94 | 22.94 | 22.93 | 22.93 | 4,072 | -0.00(-0.01%) |
Dec 22, 2021 | 22.93 | 22.94 | 22.92 | 22.94 | 2,908 | -0.01(-0.03%) |
Dec 21, 2021 | 22.94 | 22.94 | 22.94 | 22.94 | 2,175 | -0.03(-0.12%) |
Dec 20, 2021 | 23.02 | 23.02 | 22.97 | 22.97 | 6,894 | +0.00(+0.02%) |
Dec 17, 2021 | 22.96 | 22.98 | 22.96 | 22.97 | 3,699 | +0.00(+0.01%) |
Dec 16, 2021 | 22.97 | 22.97 | 22.96 | 22.96 | 4,897 | +0.03(+0.11%) |
Dec 15, 2021 | 22.94 | 22.94 | 22.94 | 22.94 | 93 | +0.01(+0.04%) |
Dec 14, 2021 | 22.92 | 22.93 | 22.92 | 22.93 | 2,665 | -0.01(-0.04%) |
Dec 13, 2021 | 22.93 | 22.94 | 22.93 | 22.94 | 8,732 | +0.01(+0.06%) |
Dec 10, 2021 | 22.94 | 22.94 | 22.93 | 22.93 | 6,368 | +0.00(+0.00%) |
Dec 09, 2021 | 22.92 | 22.93 | 22.92 | 22.92 | 5,199 | +0.00(+0.01%) |
Dec 08, 2021 | 22.92 | 22.93 | 22.91 | 22.92 | 5,159 | -0.01(-0.03%) |
Dec 07, 2021 | 22.93 | 22.93 | 22.93 | 22.93 | 10,006 | -0.01(-0.04%) |
Dec 06, 2021 | 22.95 | 22.95 | 22.93 | 22.94 | 6,324 | -0.02(-0.10%) |
Dec 03, 2021 | 22.94 | 22.96 | 22.94 | 22.96 | 19,755 | +0.03(+0.11%) |
Dec 02, 2021 | 22.95 | 22.97 | 22.93 | 22.94 | 22,030 | -0.03(-0.11%) |
Dec 01, 2021 | 22.81 | 22.96 | 22.81 | 22.96 | 9,461 | -0.01(-0.04%) |
Nov 30, 2021 | 23.00 | 23.03 | 23.00 | 22.97 | 8,505 | +0.00(+0.00%) |
Nov 29, 2021 | 22.97 | 22.98 | 22.97 | 22.97 | 2,160 | +0.02(+0.08%) |
Nov 26, 2021 | 22.96 | 22.97 | 22.95 | 22.95 | 1,936 | +0.06(+0.28%) |
Nov 24, 2021 | 22.89 | 22.90 | 22.88 | 22.89 | 4,943 | -0.02(-0.08%) |
Nov 23, 2021 | 22.92 | 22.92 | 22.91 | 22.91 | 8,906 | -0.01(-0.06%) |
Nov 22, 2021 | 22.94 | 22.94 | 22.92 | 22.92 | 5,414 | -0.06(-0.24%) |
Nov 19, 2021 | 23.00 | 23.01 | 22.98 | 22.98 | 3,667 | +0.00(+0.02%) |
Nov 18, 2021 | 22.98 | 22.97 | 22.97 | 22.97 | 4,731 | -0.00(-0.02%) |
Nov 17, 2021 | 23.08 | 23.08 | 22.96 | 22.98 | 4,516 | +0.02(+0.08%) |
Nov 16, 2021 | 22.96 | 22.96 | 22.96 | 22.96 | 1,052 | +0.00(+0.00%) |
Nov 15, 2021 | 22.97 | 22.97 | 22.96 | 22.96 | 9,083 | -0.02(-0.10%) |
Nov 12, 2021 | 23.01 | 23.01 | 22.98 | 22.98 | 6,179 | +0.01(+0.06%) |
Nov 11, 2021 | 22.98 | 22.98 | 22.97 | 22.97 | 331 | -0.02(-0.10%) |
Nov 10, 2021 | 23.03 | 22.99 | 22.99 | 5,584 | -0.09(-0.38%) | |
Nov 09, 2021 | 23.06 | 23.08 | 23.06 | 23.08 | 4,912 | +0.01(+0.06%) |
Nov 08, 2021 | 23.04 | 23.06 | 23.04 | 23.06 | 4,909 | -0.03(-0.12%) |
Nov 05, 2021 | 23.07 | 23.09 | 23.07 | 23.09 | 17,709 | +0.01(+0.06%) |
Nov 04, 2021 | 23.05 | 23.08 | 23.05 | 23.08 | 15,337 | +0.04(+0.16%) |
Nov 03, 2021 | 23.00 | 23.04 | 23.00 | 23.04 | 2,228 | -0.01(-0.04%) |
Nov 02, 2021 | 23.03 | 23.05 | 23.03 | 23.05 | 13,322 | +0.04(+0.18%) |