Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.46 | 21.59 | 0 | +0.43(+2.04%) | ||
Jan 28, 2022 | 21.09 | 21.16 | 21.00 | 21.15 | 2,659 | -0.13(-0.63%) |
Jan 27, 2022 | 21.37 | 21.37 | 21.29 | 21.29 | 905 | +0.09(+0.41%) |
Jan 26, 2022 | 21.45 | 21.45 | 21.20 | 21.20 | 981 | -0.16(-0.74%) |
Jan 25, 2022 | 21.03 | 21.36 | 21.03 | 21.36 | 1,254 | +0.03(+0.12%) |
Jan 24, 2022 | 21.31 | 21.42 | 21.02 | 21.33 | 11,138 | -0.40(-1.83%) |
Jan 21, 2022 | 21.88 | 21.88 | 21.71 | 21.73 | 1,286 | -0.51(-2.31%) |
Jan 20, 2022 | 22.18 | 22.25 | 22.18 | 22.24 | 1,990 | +0.18(+0.80%) |
Jan 19, 2022 | 21.97 | 22.10 | 21.97 | 22.07 | 20,464 | +0.54(+2.53%) |
Jan 18, 2022 | 21.58 | 21.58 | 21.46 | 21.52 | 3,112 | -0.58(-2.62%) |
Jan 14, 2022 | 22.10 | 0 | +0.05(+0.25%) | |||
Jan 13, 2022 | 22.33 | 22.33 | 22.05 | 22.05 | 12,050 | -0.33(-1.48%) |
Jan 12, 2022 | 22.20 | 22.38 | 22.20 | 22.38 | 11,219 | +0.34(+1.53%) |
Jan 11, 2022 | 21.73 | 22.05 | 21.73 | 22.04 | 1,102 | +0.40(+1.85%) |
Jan 10, 2022 | 21.50 | 21.64 | 21.50 | 21.64 | 7,214 | +0.06(+0.26%) |
Jan 07, 2022 | 21.58 | 21.59 | 21.58 | 21.59 | 853 | +0.04(+0.16%) |
Jan 05, 2022 | 21.55 | 21.55 | 21.55 | 0 | -0.09(-0.41%) | |
Jan 04, 2022 | 21.71 | 21.71 | 21.64 | 21.64 | 3,616 | -0.02(-0.11%) |
Jan 03, 2022 | 21.55 | 21.68 | 21.55 | 21.66 | 530 | +0.11(+0.52%) |
Dec 31, 2021 | 21.53 | 21.65 | 21.53 | 21.55 | 367 | -0.05(-0.24%) |
Dec 30, 2021 | 21.57 | 21.60 | 21.54 | 21.60 | 4,442 | +0.06(+0.28%) |
Dec 29, 2021 | 21.53 | 21.54 | 21.51 | 21.54 | 6,897 | -0.07(-0.31%) |
Dec 28, 2021 | 21.59 | 21.63 | 21.59 | 21.61 | 3,480 | -0.05(-0.22%) |
Dec 27, 2021 | 21.78 | 21.78 | 21.62 | 21.66 | 43,686 | +0.02(+0.08%) |
Dec 23, 2021 | 21.50 | 21.65 | 21.49 | 21.64 | 43,850 | +0.31(+1.46%) |
Dec 22, 2021 | 21.20 | 21.33 | 21.20 | 21.33 | 489 | +0.08(+0.38%) |
Dec 21, 2021 | 21.20 | 21.25 | 21.20 | 21.25 | 767 | +0.13(+0.59%) |
Dec 20, 2021 | 20.84 | 21.12 | 20.69 | 21.12 | 7,124 | -0.09(-0.44%) |
Dec 17, 2021 | 21.26 | 21.26 | 21.21 | 21.21 | 125 | -0.33(-1.52%) |
Dec 16, 2021 | 21.42 | 21.55 | 21.42 | 21.54 | 4,851 | +0.44(+2.09%) |
Dec 14, 2021 | 21.10 | 21.10 | 21.10 | 2 | -0.05(-0.25%) | |
Dec 13, 2021 | 21.15 | 21.15 | 21.15 | 21.15 | 2,841 | -0.11(-0.53%) |
Dec 10, 2021 | 21.28 | 21.28 | 21.27 | 21.27 | 2,902 | -0.13(-0.61%) |
Dec 08, 2021 | 21.40 | 21.40 | 21.40 | 2 | +0.07(+0.33%) | |
Dec 07, 2021 | 21.33 | 21.33 | 21.33 | 21.33 | 702 | +0.36(+1.73%) |
Dec 03, 2021 | 20.96 | 20.96 | 20.96 | 6 | +0.12(+0.55%) | |
Dec 02, 2021 | 20.85 | 20.85 | 20.85 | 20.85 | 172 | +0.40(+1.98%) |
Dec 01, 2021 | 20.77 | 20.80 | 20.44 | 20.44 | 1,041 | +0.16(+0.77%) |
Nov 30, 2021 | 20.39 | 20.56 | 20.21 | 20.29 | 50,908 | -0.27(-1.34%) |
Nov 29, 2021 | 20.58 | 20.58 | 20.54 | 20.56 | 2,491 | +0.26(+1.26%) |
Nov 26, 2021 | 20.43 | 20.43 | 20.24 | 20.31 | 6,248 | -0.66(-3.13%) |
Nov 24, 2021 | 20.83 | 21.02 | 20.83 | 20.96 | 48,990 | +0.16(+0.79%) |
Nov 22, 2021 | 20.80 | 20.80 | 20.80 | 5 | -0.05(-0.24%) | |
Nov 19, 2021 | 20.87 | 20.89 | 20.85 | 20.85 | 1,565 | -0.03(-0.15%) |
Nov 18, 2021 | 20.87 | 20.88 | 20.88 | 20.88 | 2,243 | -0.20(-0.96%) |
Nov 17, 2021 | 21.12 | 21.12 | 21.08 | 21.08 | 879 | -0.13(-0.61%) |
Nov 16, 2021 | 21.28 | 21.28 | 21.21 | 21.21 | 1,407 | -0.10(-0.45%) |
Nov 10, 2021 | 21.31 | 21.31 | 21.31 | 56 | +0.06(+0.28%) | |
Nov 09, 2021 | 21.22 | 21.25 | 21.22 | 21.25 | 1,965 | -0.05(-0.25%) |
Nov 08, 2021 | 21.29 | 21.30 | 21.29 | 21.30 | 311 | +0.49(+2.35%) |
Nov 04, 2021 | 20.81 | 20.81 | 20.81 | 73 | +0.11(+0.55%) | |
Nov 03, 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 334 | +0.02(+0.08%) |