Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.61 | 21.68 | 21.52 | 21.66 | 14,622 | +0.35(+1.66%) |
Jan 28, 2022 | 21.30 | 21.35 | 21.16 | 21.31 | 57,438 | +0.09(+0.41%) |
Jan 27, 2022 | 21.29 | 21.37 | 21.17 | 21.22 | 5,495 | +0.05(+0.24%) |
Jan 26, 2022 | 21.45 | 21.49 | 21.17 | 21.17 | 5,250 | -0.12(-0.56%) |
Jan 25, 2022 | 21.18 | 21.34 | 21.04 | 21.29 | 19,939 | -0.04(-0.19%) |
Jan 24, 2022 | 21.51 | 21.51 | 20.96 | 21.33 | 28,713 | -0.43(-1.96%) |
Jan 21, 2022 | 21.91 | 21.94 | 21.76 | 21.76 | 9,848 | -0.06(-0.28%) |
Jan 20, 2022 | 21.97 | 22.06 | 21.82 | 21.82 | 3,273 | -0.14(-0.65%) |
Jan 19, 2022 | 21.91 | 21.96 | 21.91 | 21.96 | 1,805 | +0.40(+1.85%) |
Jan 18, 2022 | 21.75 | 21.75 | 21.54 | 21.56 | 8,650 | -0.53(-2.41%) |
Jan 14, 2022 | 22.09 | 0 | -0.07(-0.32%) | |||
Jan 13, 2022 | 22.26 | 22.30 | 22.15 | 22.16 | 12,165 | -0.17(-0.75%) |
Jan 12, 2022 | 22.15 | 22.33 | 22.15 | 22.33 | 11,984 | +0.35(+1.61%) |
Jan 11, 2022 | 21.76 | 21.98 | 21.75 | 21.98 | 6,482 | +0.37(+1.69%) |
Jan 10, 2022 | 21.58 | 21.61 | 21.58 | 21.61 | 1,203 | -0.04(-0.18%) |
Jan 07, 2022 | 21.68 | 21.68 | 21.61 | 21.65 | 2,841 | +0.12(+0.58%) |
Jan 06, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 62 | -0.01(-0.06%) |
Jan 05, 2022 | 21.68 | 21.73 | 21.54 | 21.54 | 4,508 | -0.08(-0.37%) |
Jan 04, 2022 | 21.62 | 21.64 | 21.62 | 21.62 | 7,104 | -0.08(-0.35%) |
Jan 03, 2022 | 21.68 | 21.69 | 21.64 | 21.69 | 2,867 | +0.10(+0.45%) |
Dec 31, 2021 | 21.57 | 21.62 | 21.57 | 21.60 | 1,525 | -0.00(-0.02%) |
Dec 30, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 186 | -0.00(-0.02%) |
Dec 29, 2021 | 21.56 | 21.60 | 21.56 | 21.60 | 1,035 | -0.07(-0.33%) |
Dec 28, 2021 | 21.68 | 21.69 | 21.58 | 21.68 | 5,589 | -0.25(-1.13%) |
Dec 27, 2021 | 21.95 | 21.95 | 21.92 | 21.92 | 1,236 | +0.29(+1.34%) |
Dec 23, 2021 | 21.53 | 21.67 | 21.53 | 21.63 | 2,790 | +0.31(+1.45%) |
Dec 22, 2021 | 21.33 | 21.33 | 21.32 | 21.32 | 938 | +0.17(+0.82%) |
Dec 21, 2021 | 21.21 | 21.34 | 21.12 | 21.15 | 8,960 | -0.09(-0.41%) |
Dec 20, 2021 | 20.81 | 21.31 | 20.81 | 21.24 | 5,479 | +0.10(+0.48%) |
Dec 17, 2021 | 21.18 | 21.19 | 21.14 | 21.14 | 657 | -0.14(-0.65%) |
Dec 16, 2021 | 21.34 | 21.37 | 21.24 | 21.28 | 6,031 | +0.25(+1.18%) |
Dec 15, 2021 | 20.91 | 21.03 | 20.91 | 21.03 | 926 | +0.10(+0.48%) |
Dec 14, 2021 | 20.90 | 20.93 | 20.83 | 20.93 | 3,418 | +0.08(+0.36%) |
Dec 13, 2021 | 21.00 | 21.00 | 20.85 | 20.85 | 7,738 | -0.33(-1.56%) |
Dec 10, 2021 | 21.22 | 21.22 | 21.18 | 21.18 | 2,908 | -0.04(-0.19%) |
Dec 09, 2021 | 21.36 | 21.36 | 21.22 | 21.22 | 3,929 | -0.04(-0.18%) |
Dec 08, 2021 | 21.27 | 21.33 | 21.22 | 21.26 | 2,267 | +0.10(+0.49%) |
Dec 07, 2021 | 21.17 | 21.17 | 21.12 | 21.15 | 656 | +0.23(+1.11%) |
Dec 06, 2021 | 20.89 | 21.01 | 20.80 | 20.92 | 7,532 | +0.02(+0.08%) |
Dec 03, 2021 | 20.94 | 20.94 | 20.80 | 20.91 | 1,914 | -0.03(-0.14%) |
Dec 02, 2021 | 20.93 | 20.93 | 20.93 | 20.93 | 15 | +0.30(+1.45%) |
Dec 01, 2021 | 20.96 | 20.96 | 20.64 | 20.64 | 531 | -0.07(-0.34%) |
Nov 30, 2021 | 20.74 | 20.78 | 20.62 | 20.71 | 3,973 | -0.11(-0.54%) |
Nov 29, 2021 | 20.97 | 20.97 | 20.82 | 20.82 | 308 | +0.17(+0.85%) |
Nov 26, 2021 | 20.62 | 20.64 | 20.58 | 20.64 | 1,093 | -0.60(-2.84%) |
Nov 24, 2021 | 21.30 | 21.30 | 21.21 | 21.25 | 1,111 | -0.01(-0.06%) |
Nov 23, 2021 | 21.20 | 21.29 | 21.20 | 21.26 | 843 | +0.12(+0.56%) |
Nov 22, 2021 | 21.25 | 21.31 | 21.10 | 21.14 | 7,868 | -0.08(-0.35%) |
Nov 19, 2021 | 21.26 | 21.30 | 21.19 | 21.22 | 2,922 | -0.15(-0.71%) |
Nov 18, 2021 | 21.37 | 21.37 | 21.35 | 21.37 | 882 | -0.09(-0.44%) |
Nov 17, 2021 | 21.53 | 21.53 | 21.41 | 21.46 | 3,119 | -0.14(-0.67%) |
Nov 16, 2021 | 21.69 | 21.69 | 21.61 | 21.61 | 5,777 | -0.21(-0.95%) |
Nov 15, 2021 | 21.89 | 21.89 | 21.78 | 21.82 | 6,811 | -0.11(-0.51%) |
Nov 12, 2021 | 21.94 | 21.98 | 21.88 | 21.93 | 3,696 | -0.08(-0.34%) |
Nov 11, 2021 | 22.00 | 22.04 | 21.96 | 22.00 | 5,822 | +0.23(+1.05%) |
Nov 10, 2021 | 22.07 | 21.76 | 21.77 | 17,275 | -0.14(-0.65%) | |
Nov 09, 2021 | 21.94 | 21.94 | 21.87 | 21.92 | 2,190 | +0.04(+0.18%) |
Nov 08, 2021 | 21.82 | 21.91 | 21.74 | 21.88 | 15,118 | +0.08(+0.39%) |
Nov 05, 2021 | 21.73 | 21.87 | 21.72 | 21.79 | 1,835 | +0.06(+0.28%) |
Nov 04, 2021 | 21.77 | 21.77 | 21.70 | 21.73 | 2,359 | -0.03(-0.16%) |
Nov 03, 2021 | 21.52 | 21.78 | 21.52 | 21.77 | 5,739 | +0.22(+1.04%) |
Nov 02, 2021 | 21.49 | 21.54 | 21.49 | 21.54 | 1,013 | -0.08(-0.39%) |