Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.90 | 22.21 | 21.74 | 22.21 | 100,845 | +0.27(+1.22%) |
Jan 28, 2022 | 21.74 | 22.02 | 21.64 | 21.94 | 31,323 | +0.21(+0.97%) |
Jan 27, 2022 | 22.07 | 22.12 | 21.65 | 21.73 | 27,851 | -0.15(-0.67%) |
Jan 26, 2022 | 22.62 | 22.90 | 21.78 | 21.88 | 46,944 | -0.53(-2.34%) |
Jan 25, 2022 | 22.14 | 22.60 | 21.88 | 22.40 | 46,312 | +0.00(+0.00%) |
Jan 24, 2022 | 21.88 | 22.40 | 21.68 | 22.40 | 36,508 | +0.38(+1.71%) |
Jan 21, 2022 | 21.49 | 22.45 | 21.49 | 22.03 | 43,850 | +0.25(+1.14%) |
Jan 20, 2022 | 21.74 | 22.09 | 21.64 | 21.78 | 40,171 | +0.14(+0.64%) |
Jan 19, 2022 | 22.21 | 22.21 | 21.47 | 21.64 | 30,914 | -0.48(-2.17%) |
Jan 18, 2022 | 22.94 | 22.94 | 22.03 | 22.12 | 24,498 | -0.94(-4.08%) |
Jan 14, 2022 | 23.06 | 0 | +0.21(+0.93%) | |||
Jan 13, 2022 | 22.42 | 22.91 | 22.42 | 22.85 | 74,844 | +0.40(+1.76%) |
Jan 12, 2022 | 22.50 | 22.58 | 22.17 | 22.45 | 120,878 | +0.13(+0.58%) |
Jan 11, 2022 | 23.28 | 23.28 | 22.09 | 22.32 | 89,176 | -0.82(-3.54%) |
Jan 10, 2022 | 23.67 | 23.67 | 22.84 | 23.14 | 22,484 | -0.46(-1.95%) |
Jan 07, 2022 | 23.56 | 23.83 | 23.02 | 23.60 | 14,366 | +0.19(+0.83%) |
Jan 06, 2022 | 23.06 | 23.46 | 22.79 | 23.41 | 19,672 | +0.38(+1.64%) |
Jan 05, 2022 | 23.08 | 23.49 | 22.59 | 23.03 | 22,682 | -0.09(-0.40%) |
Jan 04, 2022 | 22.80 | 23.47 | 22.80 | 23.12 | 17,269 | +0.41(+1.78%) |
Jan 03, 2022 | 22.43 | 22.98 | 22.43 | 22.72 | 46,338 | +0.24(+1.07%) |
Dec 31, 2021 | 22.29 | 22.71 | 22.12 | 22.48 | 18,782 | -0.04(-0.16%) |
Dec 30, 2021 | 22.63 | 22.86 | 22.40 | 22.51 | 12,525 | -0.29(-1.25%) |
Dec 29, 2021 | 22.65 | 22.96 | 22.65 | 22.80 | 13,831 | -0.06(-0.28%) |
Dec 28, 2021 | 22.70 | 23.01 | 22.44 | 22.86 | 16,490 | +0.25(+1.10%) |
Dec 27, 2021 | 22.70 | 22.85 | 22.41 | 22.62 | 34,560 | -0.02(-0.08%) |
Dec 23, 2021 | 22.43 | 22.72 | 22.24 | 22.63 | 16,780 | +0.34(+1.53%) |
Dec 22, 2021 | 22.03 | 22.29 | 22.03 | 22.29 | 14,724 | +0.18(+0.83%) |
Dec 21, 2021 | 20.81 | 22.22 | 20.81 | 22.11 | 31,001 | +0.51(+2.35%) |
Dec 20, 2021 | 21.25 | 22.02 | 20.87 | 21.60 | 61,415 | +0.20(+0.95%) |
Dec 17, 2021 | 22.11 | 22.21 | 21.39 | 21.40 | 108,679 | -0.85(-3.81%) |
Dec 16, 2021 | 22.16 | 22.81 | 22.07 | 22.25 | 29,989 | +0.37(+1.68%) |
Dec 15, 2021 | 21.51 | 22.63 | 21.51 | 21.88 | 76,412 | +0.09(+0.42%) |
Dec 14, 2021 | 22.02 | 22.54 | 21.68 | 21.79 | 31,335 | -0.24(-1.09%) |
Dec 13, 2021 | 22.17 | 22.28 | 21.97 | 22.03 | 15,219 | -0.14(-0.62%) |
Dec 10, 2021 | 21.85 | 22.33 | 21.70 | 22.16 | 22,735 | +0.16(+0.71%) |
Dec 09, 2021 | 21.91 | 22.15 | 21.80 | 22.01 | 22,781 | -0.11(-0.50%) |
Dec 08, 2021 | 21.87 | 22.17 | 21.87 | 22.12 | 15,417 | -0.03(-0.12%) |
Dec 07, 2021 | 22.61 | 22.61 | 21.93 | 22.15 | 24,118 | -0.21(-0.95%) |
Dec 06, 2021 | 22.41 | 22.54 | 22.21 | 22.36 | 17,938 | +0.32(+1.46%) |
Dec 03, 2021 | 22.38 | 22.38 | 21.90 | 22.03 | 25,854 | -0.33(-1.48%) |
Dec 02, 2021 | 22.67 | 22.67 | 22.09 | 22.37 | 16,626 | +0.27(+1.21%) |
Dec 01, 2021 | 22.19 | 22.92 | 22.03 | 22.10 | 39,381 | +0.42(+1.95%) |
Nov 30, 2021 | 21.67 | 21.96 | 21.33 | 21.68 | 87,313 | -0.28(-1.26%) |
Nov 29, 2021 | 22.90 | 22.90 | 21.88 | 21.95 | 29,230 | -0.30(-1.37%) |
Nov 26, 2021 | 23.24 | 23.24 | 21.91 | 22.26 | 36,948 | -1.14(-4.88%) |
Nov 24, 2021 | 23.49 | 23.67 | 23.20 | 23.40 | 15,344 | -0.32(-1.36%) |
Nov 23, 2021 | 23.55 | 23.90 | 23.45 | 23.72 | 38,873 | +0.33(+1.42%) |
Nov 22, 2021 | 23.17 | 23.86 | 23.17 | 23.39 | 135,231 | +0.46(+2.01%) |
Nov 19, 2021 | 23.19 | 23.22 | 22.92 | 22.93 | 22,176 | -0.53(-2.28%) |
Nov 18, 2021 | 23.15 | 23.54 | 23.26 | 23.46 | 36,271 | +0.46(+2.00%) |
Nov 17, 2021 | 22.93 | 23.12 | 22.46 | 23.00 | 33,332 | -0.04(-0.16%) |
Nov 16, 2021 | 23.26 | 23.45 | 23.01 | 23.04 | 20,305 | -0.26(-1.11%) |
Nov 15, 2021 | 23.29 | 23.38 | 23.02 | 23.30 | 26,879 | +0.04(+0.16%) |
Nov 12, 2021 | 23.35 | 23.51 | 23.08 | 23.26 | 53,726 | -0.20(-0.86%) |
Nov 11, 2021 | 23.65 | 23.65 | 23.43 | 23.46 | 22,213 | +0.00(+0.00%) |
Nov 10, 2021 | 23.26 | 23.46 | 22,195 | +0.12(+0.51%) | ||
Nov 09, 2021 | 23.22 | 23.44 | 23.06 | 23.34 | 15,756 | -0.05(-0.20%) |
Nov 08, 2021 | 23.25 | 23.46 | 23.03 | 23.39 | 28,001 | +0.13(+0.55%) |
Nov 05, 2021 | 23.01 | 23.26 | 22.93 | 23.26 | 48,898 | +0.45(+1.98%) |
Nov 04, 2021 | 23.16 | 23.16 | 22.39 | 22.81 | 20,526 | -0.18(-0.76%) |
Nov 03, 2021 | 22.53 | 23.27 | 22.53 | 22.98 | 47,918 | +0.46(+2.05%) |
Nov 02, 2021 | 23.23 | 23.23 | 22.51 | 22.52 | 33,464 | -0.59(-2.55%) |