Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.08 | 22.51 | 22.51 | 237,063 | +0.56(+2.57%) | |
Jan 28, 2022 | 21.73 | 21.95 | 21.40 | 21.95 | 192,296 | +0.30(+1.38%) |
Jan 27, 2022 | 21.89 | 22.02 | 21.64 | 21.65 | 56,002 | -0.11(-0.50%) |
Jan 26, 2022 | 22.00 | 22.14 | 21.74 | 21.76 | 143,868 | -0.10(-0.46%) |
Jan 25, 2022 | 21.78 | 21.98 | 21.62 | 21.86 | 126,400 | +0.02(+0.11%) |
Jan 24, 2022 | 21.69 | 21.83 | 21.05 | 21.83 | 281,042 | +0.14(+0.65%) |
Jan 21, 2022 | 22.56 | 22.57 | 21.69 | 21.69 | 250,940 | -0.82(-3.66%) |
Jan 20, 2022 | 22.47 | 22.60 | 22.44 | 22.52 | 72,085 | +0.09(+0.40%) |
Jan 19, 2022 | 22.51 | 22.60 | 22.35 | 22.43 | 47,805 | +0.02(+0.07%) |
Jan 18, 2022 | 22.52 | 22.52 | 22.37 | 22.41 | 64,079 | -0.12(-0.55%) |
Jan 14, 2022 | 22.53 | 0 | -0.04(-0.18%) | |||
Jan 13, 2022 | 22.68 | 22.73 | 22.56 | 22.57 | 56,706 | -0.14(-0.62%) |
Jan 12, 2022 | 22.72 | 22.74 | 22.61 | 22.71 | 51,756 | +0.08(+0.36%) |
Jan 11, 2022 | 22.47 | 22.65 | 22.43 | 22.63 | 43,494 | +0.12(+0.55%) |
Jan 10, 2022 | 22.44 | 22.54 | 22.35 | 22.51 | 59,501 | +0.04(+0.18%) |
Jan 07, 2022 | 22.42 | 22.48 | 22.34 | 22.47 | 63,612 | +0.11(+0.48%) |
Jan 06, 2022 | 22.52 | 22.55 | 22.28 | 22.36 | 115,264 | -0.16(-0.73%) |
Jan 05, 2022 | 22.80 | 22.91 | 22.48 | 22.52 | 129,815 | -0.31(-1.37%) |
Jan 04, 2022 | 23.04 | 23.04 | 22.80 | 22.84 | 57,337 | -0.14(-0.61%) |
Jan 03, 2022 | 22.95 | 23.04 | 22.89 | 22.98 | 68,352 | +0.07(+0.29%) |
Dec 31, 2021 | 22.90 | 22.99 | 22.83 | 22.91 | 66,053 | +0.07(+0.29%) |
Dec 30, 2021 | 22.66 | 22.85 | 22.66 | 22.85 | 57,343 | +0.18(+0.80%) |
Dec 29, 2021 | 22.64 | 22.74 | 22.63 | 22.66 | 59,515 | +0.00(+0.00%) |
Dec 28, 2021 | 22.79 | 22.83 | 22.64 | 22.66 | 63,369 | -0.12(-0.51%) |
Dec 27, 2021 | 22.77 | 22.90 | 22.71 | 22.78 | 71,488 | +0.02(+0.07%) |
Dec 23, 2021 | 22.65 | 22.81 | 22.60 | 22.76 | 52,964 | +0.19(+0.84%) |
Dec 22, 2021 | 22.63 | 22.76 | 22.52 | 22.57 | 122,270 | +0.00(+0.01%) |
Dec 21, 2021 | 22.65 | 22.66 | 22.52 | 22.57 | 64,659 | +0.05(+0.22%) |
Dec 20, 2021 | 22.63 | 22.71 | 22.51 | 22.52 | 85,768 | -0.22(-0.97%) |
Dec 17, 2021 | 22.47 | 22.75 | 22.47 | 22.74 | 70,857 | +0.25(+1.13%) |
Dec 16, 2021 | 22.64 | 22.70 | 22.47 | 22.49 | 54,538 | -0.12(-0.54%) |
Dec 15, 2021 | 22.79 | 22.95 | 22.35 | 22.61 | 98,730 | -0.19(-0.83%) |
Dec 14, 2021 | 22.93 | 23.02 | 22.78 | 22.80 | 43,973 | -0.11(-0.50%) |
Dec 13, 2021 | 23.12 | 23.16 | 22.88 | 22.92 | 42,502 | -0.16(-0.71%) |
Dec 10, 2021 | 23.20 | 23.26 | 23.08 | 23.08 | 35,406 | -0.01(-0.04%) |
Dec 09, 2021 | 23.20 | 23.25 | 23.08 | 23.09 | 41,464 | -0.19(-0.81%) |
Dec 08, 2021 | 22.88 | 23.29 | 22.88 | 23.28 | 55,236 | +0.46(+2.01%) |
Dec 07, 2021 | 22.76 | 22.94 | 22.70 | 22.82 | 33,006 | +0.22(+0.98%) |
Dec 06, 2021 | 22.64 | 22.72 | 22.55 | 22.60 | 65,220 | -0.02(-0.07%) |
Dec 03, 2021 | 22.75 | 22.78 | 22.61 | 22.61 | 58,571 | -0.06(-0.25%) |
Dec 02, 2021 | 22.60 | 22.79 | 22.59 | 22.67 | 98,907 | +0.11(+0.51%) |
Dec 01, 2021 | 22.67 | 22.77 | 22.56 | 22.56 | 78,575 | -0.07(-0.29%) |
Nov 30, 2021 | 22.88 | 22.96 | 22.58 | 22.62 | 90,947 | -0.22(-0.97%) |
Nov 29, 2021 | 22.83 | 22.91 | 22.48 | 22.84 | 93,817 | +0.02(+0.07%) |
Nov 26, 2021 | 22.82 | 22.91 | 22.79 | 22.83 | 48,501 | -0.16(-0.68%) |
Nov 24, 2021 | 23.18 | 23.18 | 22.96 | 22.98 | 70,923 | -0.16(-0.67%) |
Nov 23, 2021 | 23.29 | 23.45 | 23.13 | 23.14 | 49,376 | -0.15(-0.63%) |
Nov 22, 2021 | 23.41 | 23.51 | 23.14 | 23.29 | 74,993 | -0.12(-0.53%) |
Nov 19, 2021 | 23.31 | 23.42 | 23.17 | 23.41 | 50,045 | +0.03(+0.11%) |
Nov 18, 2021 | 23.45 | 23.45 | 23.37 | 23.38 | 65,243 | -0.04(-0.17%) |
Nov 17, 2021 | 23.39 | 23.44 | 23.36 | 23.42 | 48,762 | +0.00(+0.00%) |
Nov 16, 2021 | 23.45 | 23.48 | 23.40 | 23.42 | 48,559 | -0.02(-0.10%) |
Nov 15, 2021 | 23.53 | 23.54 | 23.40 | 23.45 | 40,545 | -0.03(-0.14%) |
Nov 12, 2021 | 23.50 | 23.53 | 23.42 | 23.48 | 50,562 | +0.01(+0.05%) |
Nov 11, 2021 | 23.50 | 23.51 | 23.42 | 23.47 | 45,700 | +0.03(+0.12%) |
Nov 10, 2021 | 23.48 | 23.44 | 37,557 | -0.07(-0.31%) | ||
Nov 09, 2021 | 23.47 | 23.56 | 23.43 | 23.51 | 52,780 | +0.06(+0.24%) |
Nov 08, 2021 | 23.36 | 23.59 | 23.32 | 23.46 | 77,440 | +0.09(+0.38%) |
Nov 05, 2021 | 23.40 | 23.41 | 23.32 | 23.37 | 48,763 | +0.03(+0.14%) |
Nov 04, 2021 | 23.17 | 23.35 | 23.17 | 23.33 | 49,312 | +0.15(+0.63%) |
Nov 03, 2021 | 23.19 | 23.40 | 23.15 | 23.19 | 51,543 | -0.06(-0.24%) |
Nov 02, 2021 | 23.42 | 23.42 | 23.17 | 23.24 | 49,762 | -0.10(-0.42%) |