Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.06 | 23.42 | 23.30 | 116,562 | +0.21(+0.93%) | |
Jan 28, 2022 | 22.85 | 23.13 | 22.77 | 23.09 | 167,845 | +0.22(+0.98%) |
Jan 27, 2022 | 22.96 | 23.05 | 22.76 | 22.86 | 103,495 | -0.04(-0.16%) |
Jan 26, 2022 | 23.14 | 23.20 | 22.84 | 22.90 | 81,108 | -0.19(-0.81%) |
Jan 25, 2022 | 22.90 | 23.23 | 22.90 | 23.09 | 192,205 | +0.12(+0.53%) |
Jan 24, 2022 | 23.25 | 23.27 | 22.89 | 22.97 | 256,487 | -0.29(-1.24%) |
Jan 21, 2022 | 23.33 | 23.45 | 23.22 | 23.26 | 119,903 | -0.05(-0.20%) |
Jan 20, 2022 | 23.39 | 23.52 | 23.26 | 23.30 | 130,118 | +0.00(+0.00%) |
Jan 19, 2022 | 23.41 | 23.55 | 23.24 | 23.30 | 154,539 | -0.05(-0.20%) |
Jan 18, 2022 | 23.56 | 23.66 | 23.11 | 23.35 | 367,465 | -0.30(-1.26%) |
Jan 14, 2022 | 23.65 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.69 | 23.76 | 23.65 | 23.66 | 89,934 | -0.10(-0.42%) |
Jan 12, 2022 | 23.67 | 23.79 | 23.67 | 23.76 | 56,605 | +0.09(+0.39%) |
Jan 11, 2022 | 23.75 | 23.76 | 23.66 | 23.66 | 65,304 | -0.03(-0.12%) |
Jan 10, 2022 | 23.76 | 23.81 | 23.62 | 23.69 | 122,645 | -0.03(-0.12%) |
Jan 07, 2022 | 23.93 | 23.96 | 23.66 | 23.72 | 84,958 | -0.20(-0.85%) |
Jan 06, 2022 | 23.93 | 23.95 | 23.81 | 23.92 | 63,552 | +0.02(+0.08%) |
Jan 05, 2022 | 23.93 | 24.07 | 23.90 | 23.90 | 96,372 | -0.09(-0.39%) |
Jan 04, 2022 | 24.10 | 24.10 | 23.92 | 24.00 | 75,237 | -0.11(-0.46%) |
Jan 03, 2022 | 24.12 | 24.18 | 24.02 | 24.11 | 109,835 | +0.05(+0.19%) |
Dec 31, 2021 | 24.25 | 24.27 | 24.05 | 24.06 | 63,589 | -0.10(-0.42%) |
Dec 30, 2021 | 23.91 | 24.16 | 23.91 | 24.16 | 58,004 | +0.18(+0.73%) |
Dec 29, 2021 | 23.87 | 24.10 | 23.76 | 23.99 | 77,374 | +0.05(+0.19%) |
Dec 28, 2021 | 23.93 | 24.05 | 23.89 | 23.94 | 58,895 | -0.06(-0.23%) |
Dec 27, 2021 | 23.76 | 24.01 | 23.74 | 24.00 | 44,982 | +0.26(+1.09%) |
Dec 23, 2021 | 23.86 | 23.93 | 23.71 | 23.74 | 66,183 | -0.13(-0.54%) |
Dec 22, 2021 | 23.65 | 23.88 | 23.65 | 23.87 | 59,992 | +0.15(+0.63%) |
Dec 21, 2021 | 23.76 | 23.84 | 23.58 | 23.72 | 67,621 | +0.08(+0.35%) |
Dec 20, 2021 | 23.82 | 24.11 | 23.61 | 23.63 | 127,160 | -0.20(-0.86%) |
Dec 17, 2021 | 23.96 | 23.96 | 23.80 | 23.84 | 79,004 | -0.03(-0.12%) |
Dec 16, 2021 | 24.02 | 24.24 | 23.84 | 23.87 | 44,378 | -0.19(-0.80%) |
Dec 15, 2021 | 24.19 | 24.25 | 23.91 | 24.06 | 57,745 | -0.08(-0.35%) |
Dec 14, 2021 | 23.84 | 24.23 | 23.84 | 24.14 | 71,398 | +0.25(+1.05%) |
Dec 13, 2021 | 23.81 | 23.95 | 23.81 | 23.89 | 37,760 | +0.06(+0.23%) |
Dec 10, 2021 | 23.84 | 23.91 | 23.81 | 23.84 | 39,454 | +0.03(+0.12%) |
Dec 09, 2021 | 23.79 | 23.89 | 23.78 | 23.81 | 58,754 | -0.03(-0.12%) |
Dec 08, 2021 | 23.51 | 23.91 | 23.51 | 23.84 | 99,002 | +0.31(+1.34%) |
Dec 07, 2021 | 23.44 | 23.59 | 23.44 | 23.52 | 56,429 | +0.07(+0.32%) |
Dec 06, 2021 | 23.59 | 23.64 | 23.40 | 23.45 | 87,584 | -0.12(-0.51%) |
Dec 03, 2021 | 23.45 | 23.68 | 23.45 | 23.57 | 52,521 | +0.14(+0.59%) |
Dec 02, 2021 | 23.50 | 23.54 | 23.42 | 23.43 | 73,265 | -0.10(-0.43%) |
Dec 01, 2021 | 23.73 | 23.73 | 23.53 | 23.53 | 56,398 | -0.07(-0.31%) |
Nov 30, 2021 | 23.55 | 23.64 | 23.43 | 23.61 | 70,843 | +0.17(+0.71%) |
Nov 29, 2021 | 23.34 | 23.48 | 23.34 | 23.44 | 39,142 | +0.06(+0.28%) |
Nov 26, 2021 | 23.24 | 23.37 | 23.18 | 23.37 | 48,335 | +0.02(+0.08%) |
Nov 24, 2021 | 23.35 | 23.40 | 23.24 | 23.36 | 119,610 | -0.03(-0.12%) |
Nov 23, 2021 | 23.35 | 23.49 | 23.35 | 23.38 | 70,477 | -0.08(-0.34%) |
Nov 22, 2021 | 23.62 | 23.64 | 23.43 | 23.46 | 71,983 | -0.13(-0.57%) |
Nov 19, 2021 | 23.71 | 23.81 | 23.55 | 23.60 | 67,844 | -0.13(-0.55%) |
Nov 18, 2021 | 23.90 | 23.75 | 23.71 | 23.73 | 50,599 | -0.11(-0.47%) |
Nov 17, 2021 | 23.82 | 23.91 | 23.74 | 23.84 | 47,032 | +0.06(+0.27%) |
Nov 16, 2021 | 23.74 | 23.84 | 23.71 | 23.77 | 42,913 | +0.03(+0.12%) |
Nov 15, 2021 | 23.76 | 23.77 | 23.74 | 23.74 | 49,882 | -0.03(-0.12%) |
Nov 12, 2021 | 23.72 | 23.82 | 23.72 | 23.77 | 34,865 | +0.06(+0.24%) |
Nov 11, 2021 | 23.64 | 23.76 | 23.64 | 23.71 | 27,720 | +0.06(+0.23%) |
Nov 10, 2021 | 23.77 | 23.65 | 23.66 | 56,132 | -0.15(-0.62%) | |
Nov 09, 2021 | 23.87 | 23.87 | 23.76 | 23.81 | 52,876 | -0.04(-0.15%) |
Nov 08, 2021 | 24.02 | 25.01 | 23.79 | 23.84 | 32,578 | -0.06(-0.23%) |
Nov 05, 2021 | 23.82 | 23.92 | 23.82 | 23.90 | 53,945 | +0.05(+0.19%) |
Nov 04, 2021 | 23.72 | 23.88 | 23.72 | 23.85 | 48,073 | +0.15(+0.62%) |
Nov 03, 2021 | 23.69 | 23.77 | 23.68 | 23.71 | 92,577 | -0.04(-0.16%) |
Nov 02, 2021 | 23.82 | 23.82 | 23.72 | 23.74 | 67,595 | -0.11(-0.46%) |