Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.08 | 22.41 | 22.39 | 77,129 | +0.42(+1.90%) | |
Jan 28, 2022 | 21.83 | 22.00 | 21.72 | 21.97 | 60,263 | +0.04(+0.20%) |
Jan 27, 2022 | 22.03 | 22.11 | 21.88 | 21.93 | 69,271 | -0.03(-0.12%) |
Jan 26, 2022 | 22.25 | 22.27 | 21.87 | 21.96 | 99,405 | -0.13(-0.60%) |
Jan 25, 2022 | 21.95 | 22.18 | 21.81 | 22.09 | 103,948 | -0.08(-0.36%) |
Jan 24, 2022 | 22.10 | 22.20 | 21.65 | 22.17 | 169,138 | -0.30(-1.34%) |
Jan 21, 2022 | 22.72 | 22.72 | 22.45 | 22.47 | 39,384 | -0.25(-1.10%) |
Jan 20, 2022 | 22.95 | 23.06 | 22.72 | 22.72 | 48,901 | -0.14(-0.62%) |
Jan 19, 2022 | 22.93 | 22.96 | 22.86 | 22.86 | 37,927 | +0.12(+0.51%) |
Jan 18, 2022 | 22.74 | 22.82 | 22.68 | 22.75 | 81,553 | -0.31(-1.35%) |
Jan 14, 2022 | 23.06 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 23.24 | 23.26 | 23.01 | 23.04 | 21,592 | -0.23(-0.99%) |
Jan 12, 2022 | 23.15 | 23.30 | 23.15 | 23.27 | 67,841 | +0.21(+0.92%) |
Jan 11, 2022 | 22.81 | 23.08 | 22.78 | 23.06 | 88,327 | +0.28(+1.25%) |
Jan 10, 2022 | 22.73 | 22.77 | 22.58 | 22.77 | 37,451 | -0.10(-0.43%) |
Jan 07, 2022 | 22.73 | 22.87 | 22.68 | 22.87 | 25,444 | +0.23(+1.01%) |
Jan 06, 2022 | 22.67 | 22.74 | 22.62 | 22.64 | 23,972 | -0.04(-0.18%) |
Jan 05, 2022 | 22.95 | 22.98 | 22.67 | 22.68 | 79,427 | -0.21(-0.93%) |
Jan 04, 2022 | 22.91 | 22.97 | 22.86 | 22.90 | 88,639 | +0.03(+0.12%) |
Jan 03, 2022 | 22.83 | 22.89 | 22.80 | 22.87 | 146,660 | +0.15(+0.67%) |
Dec 31, 2021 | 22.74 | 22.81 | 22.72 | 22.72 | 9,039 | -0.03(-0.12%) |
Dec 30, 2021 | 22.76 | 22.79 | 22.74 | 22.75 | 32,941 | -0.02(-0.08%) |
Dec 29, 2021 | 22.82 | 22.82 | 22.72 | 22.76 | 34,090 | -0.03(-0.12%) |
Dec 28, 2021 | 22.84 | 22.88 | 22.79 | 22.79 | 79,660 | -0.03(-0.12%) |
Dec 27, 2021 | 22.68 | 22.82 | 22.66 | 22.82 | 66,439 | +0.19(+0.82%) |
Dec 23, 2021 | 22.55 | 22.67 | 22.54 | 22.63 | 37,477 | +0.16(+0.71%) |
Dec 22, 2021 | 22.27 | 22.47 | 22.27 | 22.47 | 74,036 | +0.16(+0.72%) |
Dec 21, 2021 | 22.16 | 22.31 | 22.14 | 22.31 | 221,255 | +0.24(+1.09%) |
Dec 20, 2021 | 21.95 | 22.08 | 21.88 | 22.07 | 41,014 | -0.08(-0.36%) |
Dec 17, 2021 | 22.25 | 22.31 | 22.12 | 22.15 | 40,488 | -0.32(-1.42%) |
Dec 16, 2021 | 22.48 | 22.54 | 22.38 | 22.47 | 53,351 | +0.11(+0.49%) |
Dec 15, 2021 | 22.15 | 22.39 | 22.08 | 22.36 | 80,263 | +0.19(+0.87%) |
Dec 14, 2021 | 22.17 | 22.21 | 22.07 | 22.17 | 97,417 | -0.09(-0.39%) |
Dec 13, 2021 | 22.38 | 22.39 | 22.23 | 22.26 | 30,181 | -0.20(-0.91%) |
Dec 10, 2021 | 22.44 | 22.48 | 22.38 | 22.46 | 18,777 | +0.02(+0.08%) |
Dec 09, 2021 | 22.48 | 22.48 | 22.43 | 22.44 | 37,155 | -0.18(-0.82%) |
Dec 08, 2021 | 22.59 | 22.64 | 22.55 | 22.62 | 44,775 | +0.05(+0.23%) |
Dec 07, 2021 | 22.46 | 22.57 | 22.46 | 22.57 | 39,257 | +0.35(+1.58%) |
Dec 06, 2021 | 22.07 | 22.23 | 22.05 | 22.22 | 41,310 | +0.24(+1.08%) |
Dec 03, 2021 | 22.16 | 22.16 | 21.86 | 21.98 | 79,582 | -0.06(-0.29%) |
Dec 02, 2021 | 21.99 | 22.12 | 21.97 | 22.05 | 33,398 | +0.27(+1.26%) |
Dec 01, 2021 | 22.07 | 22.24 | 21.77 | 21.77 | 162,494 | -0.07(-0.32%) |
Nov 30, 2021 | 21.95 | 22.02 | 21.93 | 21.84 | 46,962 | -0.16(-0.72%) |
Nov 29, 2021 | 22.07 | 22.07 | 21.88 | 22.00 | 133,481 | +0.22(+1.01%) |
Nov 26, 2021 | 21.96 | 21.96 | 21.76 | 21.78 | 89,176 | -0.62(-2.77%) |
Nov 24, 2021 | 22.29 | 22.40 | 22.29 | 22.40 | 23,160 | -0.13(-0.56%) |
Nov 23, 2021 | 22.49 | 22.55 | 22.44 | 22.53 | 34,575 | +0.08(+0.35%) |
Nov 22, 2021 | 22.53 | 22.59 | 22.45 | 22.45 | 31,091 | -0.08(-0.35%) |
Nov 19, 2021 | 22.59 | 22.62 | 22.51 | 22.53 | 172,568 | -0.12(-0.53%) |
Nov 18, 2021 | 22.62 | 22.67 | 22.64 | 22.65 | 53,353 | -0.09(-0.41%) |
Nov 17, 2021 | 22.77 | 22.77 | 22.72 | 22.74 | 35,377 | -0.01(-0.06%) |
Nov 16, 2021 | 22.81 | 22.83 | 22.75 | 22.75 | 27,493 | -0.02(-0.09%) |
Nov 15, 2021 | 22.90 | 22.90 | 22.77 | 22.77 | 55,078 | -0.11(-0.50%) |
Nov 12, 2021 | 22.88 | 22.92 | 22.86 | 22.89 | 47,537 | -0.02(-0.08%) |
Nov 11, 2021 | 22.90 | 22.96 | 22.88 | 22.91 | 22,533 | +0.16(+0.70%) |
Nov 10, 2021 | 22.95 | 22.75 | 41,565 | -0.20(-0.88%) | ||
Nov 09, 2021 | 23.02 | 23.02 | 22.91 | 22.95 | 57,564 | -0.09(-0.38%) |
Nov 08, 2021 | 23.02 | 23.04 | 22.99 | 23.04 | 32,079 | +0.11(+0.48%) |
Nov 05, 2021 | 22.91 | 22.93 | 22.88 | 22.93 | 23,306 | +0.05(+0.21%) |
Nov 04, 2021 | 22.90 | 22.90 | 22.82 | 22.88 | 14,929 | -0.13(-0.57%) |
Nov 03, 2021 | 22.79 | 23.01 | 22.75 | 23.01 | 32,656 | +0.24(+1.04%) |
Nov 02, 2021 | 22.80 | 22.82 | 22.76 | 22.77 | 32,784 | -0.18(-0.77%) |