Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.42 | 7 | +0.30(+1.44%) | |||
Jan 28, 2022 | 21.05 | 21.11 | 20.91 | 21.11 | 3,777 | +0.11(+0.54%) |
Jan 27, 2022 | 21.23 | 21.23 | 21.00 | 21.00 | 510 | -0.12(-0.59%) |
Jan 26, 2022 | 21.35 | 21.42 | 21.13 | 21.13 | 1,786 | -0.12(-0.56%) |
Jan 25, 2022 | 21.30 | 21.30 | 21.24 | 21.24 | 1,814 | +0.33(+1.57%) |
Jan 24, 2022 | 20.53 | 20.92 | 20.46 | 20.92 | 85,408 | -0.19(-0.91%) |
Jan 21, 2022 | 21.37 | 21.42 | 21.11 | 21.11 | 31,551 | -0.34(-1.61%) |
Jan 20, 2022 | 21.86 | 21.88 | 21.45 | 21.45 | 652 | -0.28(-1.31%) |
Jan 19, 2022 | 21.85 | 21.85 | 21.74 | 21.74 | 1,002 | -0.21(-0.94%) |
Jan 18, 2022 | 22.65 | 22.65 | 21.94 | 21.94 | 7,890 | -0.21(-0.94%) |
Jan 14, 2022 | 22.15 | 0 | +0.11(+0.49%) | |||
Jan 13, 2022 | 22.15 | 22.15 | 22.04 | 22.04 | 707 | -0.09(-0.40%) |
Jan 12, 2022 | 22.04 | 22.13 | 22.04 | 22.13 | 279 | +0.08(+0.36%) |
Jan 11, 2022 | 21.94 | 22.05 | 21.91 | 22.05 | 84,456 | +0.17(+0.76%) |
Jan 10, 2022 | 21.64 | 21.88 | 21.64 | 21.88 | 1,477 | -0.01(-0.02%) |
Jan 07, 2022 | 21.90 | 21.92 | 21.89 | 21.89 | 614 | +0.13(+0.61%) |
Jan 06, 2022 | 21.66 | 21.75 | 21.66 | 21.75 | 452 | +0.12(+0.55%) |
Jan 05, 2022 | 21.90 | 21.90 | 21.64 | 21.64 | 1,697 | -0.21(-0.97%) |
Jan 04, 2022 | 21.90 | 21.93 | 21.85 | 21.85 | 1,975 | +0.24(+1.11%) |
Jan 03, 2022 | 21.63 | 21.63 | 21.58 | 21.61 | 576 | +0.19(+0.88%) |
Dec 31, 2021 | 21.44 | 21.47 | 21.41 | 21.42 | 3,780 | -0.01(-0.05%) |
Dec 30, 2021 | 21.47 | 21.52 | 21.43 | 21.43 | 3,574 | -0.00(-0.02%) |
Dec 29, 2021 | 21.45 | 21.47 | 21.43 | 21.43 | 1,337 | -0.01(-0.06%) |
Dec 28, 2021 | 21.48 | 21.48 | 21.45 | 21.45 | 503 | -0.01(-0.05%) |
Dec 27, 2021 | 21.30 | 21.46 | 21.30 | 21.46 | 390 | +0.20(+0.92%) |
Dec 22, 2021 | 21.26 | 21.26 | 21.26 | 158 | +0.14(+0.67%) | |
Dec 21, 2021 | 21.03 | 21.16 | 20.96 | 21.12 | 2,817 | +0.35(+1.66%) |
Dec 20, 2021 | 20.57 | 20.77 | 20.57 | 20.77 | 667 | -0.30(-1.43%) |
Dec 16, 2021 | 21.08 | 21.08 | 21.08 | 22 | +0.01(+0.05%) | |
Dec 15, 2021 | 20.90 | 21.10 | 20.80 | 21.07 | 1,797 | +0.06(+0.31%) |
Dec 14, 2021 | 21.11 | 21.13 | 21.00 | 21.00 | 2,380 | -0.08(-0.37%) |
Dec 13, 2021 | 21.06 | 21.10 | 21.06 | 21.08 | 1,002 | -0.25(-1.19%) |
Dec 10, 2021 | 21.24 | 21.33 | 21.24 | 21.33 | 187 | -0.00(-0.02%) |
Dec 09, 2021 | 21.50 | 21.50 | 21.34 | 21.34 | 782 | -0.11(-0.51%) |
Dec 08, 2021 | 21.43 | 21.48 | 21.39 | 21.45 | 1,776 | +0.07(+0.30%) |
Dec 07, 2021 | 21.44 | 21.44 | 21.38 | 21.38 | 1,738 | +0.21(+1.00%) |
Dec 06, 2021 | 21.23 | 21.24 | 21.17 | 21.17 | 883 | +0.33(+1.59%) |
Dec 03, 2021 | 21.03 | 21.03 | 20.83 | 20.84 | 1,088 | -0.26(-1.22%) |
Dec 02, 2021 | 20.79 | 21.17 | 20.79 | 21.10 | 2,330 | +0.31(+1.48%) |
Dec 01, 2021 | 21.19 | 21.20 | 20.79 | 20.79 | 3,819 | -0.27(-1.30%) |
Nov 30, 2021 | 21.14 | 21.15 | 21.06 | 21.06 | 3,085 | -0.31(-1.45%) |
Nov 29, 2021 | 21.43 | 21.43 | 21.37 | 21.37 | 693 | -0.08(-0.37%) |
Nov 26, 2021 | 21.45 | 21.45 | 21.45 | 21.45 | 350 | -0.36(-1.63%) |
Nov 24, 2021 | 21.76 | 21.81 | 21.76 | 21.81 | 158 | +0.00(+0.00%) |
Nov 23, 2021 | 21.77 | 21.81 | 21.77 | 21.81 | 1,242 | +0.08(+0.36%) |
Nov 22, 2021 | 21.70 | 21.75 | 21.68 | 21.73 | 1,203 | +0.17(+0.80%) |
Nov 19, 2021 | 21.54 | 21.64 | 21.53 | 21.56 | 4,429 | -0.17(-0.77%) |
Nov 18, 2021 | 21.69 | 21.72 | 21.72 | 21.72 | 1,003 | -0.04(-0.21%) |
Nov 17, 2021 | 21.83 | 21.83 | 21.77 | 21.77 | 166 | -0.05(-0.25%) |
Nov 16, 2021 | 21.82 | 21.82 | 21.82 | 21.82 | 350 | -0.13(-0.60%) |
Nov 15, 2021 | 21.95 | 21.95 | 21.93 | 21.95 | 327 | +0.03(+0.15%) |
Nov 12, 2021 | 21.90 | 21.92 | 21.90 | 21.92 | 1,163 | +0.12(+0.55%) |
Nov 10, 2021 | 21.80 | 21.80 | 21.80 | 0 | -0.11(-0.50%) | |
Nov 09, 2021 | 21.87 | 21.94 | 21.87 | 21.91 | 4,659 | -0.01(-0.04%) |
Nov 08, 2021 | 21.88 | 21.92 | 21.88 | 21.92 | 2,593 | +0.24(+1.11%) |
Nov 04, 2021 | 21.68 | 21.68 | 21.68 | 32 | -0.14(-0.63%) | |
Nov 03, 2021 | 21.87 | 21.87 | 21.82 | 21.82 | 767 | +0.19(+0.87%) |