Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.78 | 20.89 | 27,893 | +0.37(+1.79%) | ||
Jan 28, 2022 | 20.32 | 20.65 | 20.32 | 20.52 | 86,932 | -0.04(-0.20%) |
Jan 27, 2022 | 20.59 | 20.61 | 20.40 | 20.56 | 27,789 | +0.08(+0.41%) |
Jan 26, 2022 | 20.82 | 20.88 | 20.43 | 20.48 | 62,156 | -0.02(-0.08%) |
Jan 25, 2022 | 20.44 | 20.64 | 20.27 | 20.50 | 133,997 | -0.05(-0.23%) |
Jan 24, 2022 | 20.38 | 20.54 | 19.94 | 20.54 | 123,008 | -0.40(-1.89%) |
Jan 21, 2022 | 21.07 | 21.17 | 20.88 | 20.94 | 30,965 | -0.32(-1.52%) |
Jan 20, 2022 | 21.44 | 21.52 | 21.27 | 21.27 | 13,956 | -0.17(-0.77%) |
Jan 19, 2022 | 21.56 | 21.56 | 21.39 | 21.43 | 41,235 | +0.04(+0.18%) |
Jan 18, 2022 | 21.43 | 21.53 | 21.32 | 21.39 | 38,704 | -0.33(-1.51%) |
Jan 14, 2022 | 21.72 | 0 | -0.08(-0.36%) | |||
Jan 13, 2022 | 21.97 | 22.00 | 21.79 | 21.80 | 28,483 | -0.07(-0.32%) |
Jan 12, 2022 | 21.93 | 21.99 | 21.80 | 21.87 | 28,384 | +0.20(+0.94%) |
Jan 11, 2022 | 21.54 | 21.77 | 21.43 | 21.67 | 13,321 | +0.20(+0.92%) |
Jan 10, 2022 | 21.46 | 21.56 | 21.28 | 21.47 | 41,674 | -0.22(-1.04%) |
Jan 07, 2022 | 21.70 | 21.86 | 21.66 | 21.69 | 31,522 | -0.01(-0.05%) |
Jan 06, 2022 | 21.70 | 21.78 | 21.63 | 21.70 | 16,369 | -0.01(-0.06%) |
Jan 05, 2022 | 21.97 | 22.07 | 21.72 | 21.72 | 38,193 | -0.19(-0.87%) |
Jan 04, 2022 | 21.93 | 21.93 | 21.74 | 21.91 | 47,090 | +0.16(+0.73%) |
Jan 03, 2022 | 21.73 | 21.91 | 21.68 | 21.75 | 61,839 | +0.08(+0.39%) |
Dec 31, 2021 | 21.67 | 21.80 | 21.61 | 21.66 | 25,982 | +0.04(+0.17%) |
Dec 30, 2021 | 21.72 | 21.74 | 21.53 | 21.63 | 13,214 | +0.00(+0.00%) |
Dec 29, 2021 | 21.61 | 21.73 | 21.52 | 21.63 | 7,404 | +0.00(+0.02%) |
Dec 28, 2021 | 21.68 | 21.68 | 21.56 | 21.62 | 12,527 | +0.09(+0.41%) |
Dec 27, 2021 | 21.45 | 21.58 | 21.36 | 21.53 | 9,817 | +0.21(+1.01%) |
Dec 23, 2021 | 21.30 | 21.41 | 21.18 | 21.32 | 8,547 | +0.14(+0.68%) |
Dec 22, 2021 | 21.05 | 21.28 | 21.02 | 21.18 | 57,666 | +0.31(+1.47%) |
Dec 21, 2021 | 20.81 | 20.98 | 20.69 | 20.87 | 124,961 | +0.11(+0.54%) |
Dec 20, 2021 | 20.62 | 20.76 | 20.46 | 20.76 | 26,219 | -0.01(-0.04%) |
Dec 17, 2021 | 20.90 | 20.93 | 20.77 | 20.77 | 22,040 | -0.32(-1.52%) |
Dec 16, 2021 | 21.10 | 21.20 | 20.98 | 21.09 | 113,967 | +0.05(+0.24%) |
Dec 15, 2021 | 20.87 | 21.06 | 20.73 | 21.04 | 32,286 | +0.13(+0.62%) |
Dec 14, 2021 | 20.95 | 21.04 | 20.80 | 20.91 | 13,691 | -0.11(-0.51%) |
Dec 13, 2021 | 21.15 | 21.17 | 20.97 | 21.01 | 21,322 | -0.17(-0.80%) |
Dec 10, 2021 | 21.15 | 21.27 | 21.15 | 21.18 | 14,117 | +0.00(+0.00%) |
Dec 09, 2021 | 21.25 | 21.30 | 21.15 | 21.18 | 156,349 | -0.18(-0.82%) |
Dec 08, 2021 | 21.25 | 21.37 | 21.24 | 21.36 | 20,302 | +0.11(+0.52%) |
Dec 07, 2021 | 21.11 | 21.27 | 21.04 | 21.25 | 28,039 | +0.40(+1.90%) |
Dec 06, 2021 | 20.78 | 20.93 | 20.78 | 20.85 | 91,313 | +0.08(+0.39%) |
Dec 03, 2021 | 20.93 | 21.01 | 20.66 | 20.77 | 65,952 | -0.14(-0.69%) |
Dec 02, 2021 | 20.88 | 20.99 | 20.87 | 20.92 | 127,997 | +0.27(+1.30%) |
Dec 01, 2021 | 21.04 | 21.12 | 20.65 | 20.65 | 90,841 | -0.14(-0.67%) |
Nov 30, 2021 | 20.76 | 21.00 | 20.65 | 20.79 | 304,421 | -0.06(-0.31%) |
Nov 29, 2021 | 20.96 | 20.98 | 20.76 | 20.85 | 574,870 | +0.12(+0.58%) |
Nov 26, 2021 | 20.97 | 20.97 | 20.71 | 20.73 | 15,731 | -0.60(-2.83%) |
Nov 24, 2021 | 21.12 | 21.33 | 21.12 | 21.33 | 14,509 | -0.05(-0.24%) |
Nov 23, 2021 | 21.41 | 21.52 | 21.31 | 21.38 | 28,669 | -0.12(-0.54%) |
Nov 22, 2021 | 21.65 | 21.72 | 21.50 | 21.50 | 17,201 | -0.26(-1.19%) |
Nov 19, 2021 | 21.79 | 21.84 | 21.65 | 21.76 | 20,584 | -0.14(-0.64%) |
Nov 18, 2021 | 21.87 | 21.96 | 21.89 | 21.90 | 28,407 | +0.02(+0.07%) |
Nov 17, 2021 | 21.84 | 21.96 | 21.83 | 21.88 | 25,615 | -0.08(-0.36%) |
Nov 16, 2021 | 21.92 | 21.99 | 21.80 | 21.96 | 21,504 | -0.05(-0.24%) |
Nov 15, 2021 | 22.07 | 22.18 | 21.94 | 22.01 | 13,496 | -0.01(-0.06%) |
Nov 12, 2021 | 22.00 | 22.07 | 21.98 | 22.03 | 22,383 | +0.17(+0.77%) |
Nov 11, 2021 | 21.88 | 21.96 | 21.82 | 21.86 | 7,436 | -0.27(-1.20%) |
Nov 09, 2021 | 22.09 | 22.15 | 21.98 | 22.13 | 439,985 | +0.04(+0.19%) |
Nov 08, 2021 | 22.17 | 22.17 | 22.02 | 22.08 | 15,290 | +0.15(+0.68%) |
Nov 05, 2021 | 21.96 | 22.06 | 21.89 | 21.94 | 35,936 | -0.08(-0.38%) |
Nov 04, 2021 | 21.91 | 22.05 | 21.91 | 22.02 | 19,446 | -0.06(-0.27%) |
Nov 03, 2021 | 21.88 | 22.12 | 21.83 | 22.08 | 18,358 | +0.19(+0.85%) |
Nov 02, 2021 | 21.92 | 21.96 | 21.84 | 21.89 | 10,599 | -0.03(-0.15%) |