Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.24 | 21.40 | 21.39 | 533,859 | +0.24(+1.14%) | |
Jan 28, 2022 | 21.03 | 21.15 | 20.87 | 21.15 | 426,602 | +0.23(+1.11%) |
Jan 27, 2022 | 21.26 | 21.26 | 20.91 | 20.92 | 630,670 | -0.12(-0.55%) |
Jan 26, 2022 | 21.33 | 21.34 | 20.95 | 21.03 | 508,204 | +0.01(+0.03%) |
Jan 25, 2022 | 21.00 | 21.14 | 20.97 | 21.03 | 599,230 | -0.15(-0.70%) |
Jan 24, 2022 | 20.73 | 21.21 | 20.71 | 21.18 | 1,367,279 | -0.01(-0.04%) |
Jan 21, 2022 | 21.19 | 21.34 | 21.13 | 21.19 | 971,481 | -0.17(-0.81%) |
Jan 20, 2022 | 21.57 | 21.72 | 21.32 | 21.36 | 576,960 | -0.12(-0.54%) |
Jan 19, 2022 | 21.72 | 21.81 | 21.44 | 21.48 | 769,334 | -0.22(-1.03%) |
Jan 18, 2022 | 21.93 | 21.93 | 21.64 | 21.70 | 1,341,478 | -0.43(-1.94%) |
Jan 14, 2022 | 22.13 | 0 | +0.07(+0.34%) | |||
Jan 13, 2022 | 22.58 | 22.60 | 22.00 | 22.05 | 1,003,328 | -0.47(-2.09%) |
Jan 12, 2022 | 22.55 | 22.68 | 22.41 | 22.53 | 631,790 | +0.09(+0.41%) |
Jan 11, 2022 | 22.22 | 22.46 | 22.07 | 22.44 | 730,641 | +0.25(+1.12%) |
Jan 10, 2022 | 22.00 | 22.20 | 21.81 | 22.19 | 1,192,853 | -0.03(-0.15%) |
Jan 07, 2022 | 22.45 | 22.50 | 22.18 | 22.22 | 894,553 | -0.18(-0.81%) |
Jan 06, 2022 | 22.42 | 22.58 | 22.28 | 22.40 | 764,473 | -0.07(-0.29%) |
Jan 05, 2022 | 23.02 | 23.05 | 22.44 | 22.47 | 1,297,750 | -0.62(-2.69%) |
Jan 04, 2022 | 23.18 | 23.21 | 23.02 | 23.09 | 950,879 | -0.05(-0.21%) |
Jan 03, 2022 | 23.10 | 23.17 | 23.10 | 23.14 | 650,358 | +0.03(+0.14%) |
Dec 31, 2021 | 23.13 | 23.20 | 23.08 | 23.11 | 730,926 | -0.02(-0.11%) |
Dec 30, 2021 | 23.17 | 23.17 | 23.10 | 23.13 | 393,806 | +0.00(+0.00%) |
Dec 29, 2021 | 23.13 | 23.16 | 23.05 | 23.13 | 466,725 | +0.00(+0.00%) |
Dec 28, 2021 | 23.17 | 23.20 | 23.08 | 23.13 | 619,716 | +0.00(+0.00%) |
Dec 27, 2021 | 23.16 | 23.16 | 23.06 | 23.13 | 603,969 | +0.03(+0.14%) |
Dec 23, 2021 | 23.06 | 23.17 | 23.00 | 23.10 | 486,366 | +0.09(+0.40%) |
Dec 22, 2021 | 22.93 | 23.04 | 22.87 | 23.01 | 698,485 | +0.12(+0.50%) |
Dec 21, 2021 | 22.95 | 23.04 | 22.73 | 22.89 | 523,241 | +0.16(+0.69%) |
Dec 20, 2021 | 22.76 | 22.78 | 22.60 | 22.73 | 753,900 | -0.11(-0.47%) |
Dec 17, 2021 | 22.69 | 22.89 | 22.69 | 22.84 | 432,826 | +0.00(+0.00%) |
Dec 16, 2021 | 23.44 | 23.47 | 22.73 | 22.84 | 508,887 | -0.53(-2.29%) |
Dec 15, 2021 | 22.94 | 23.42 | 22.64 | 23.38 | 1,653,050 | +0.45(+1.97%) |
Dec 14, 2021 | 23.02 | 23.07 | 22.70 | 22.92 | 746,856 | -0.29(-1.24%) |
Dec 13, 2021 | 23.45 | 23.51 | 23.15 | 23.21 | 613,430 | -0.30(-1.29%) |
Dec 10, 2021 | 23.48 | 23.54 | 23.24 | 23.52 | 387,477 | +0.17(+0.74%) |
Dec 09, 2021 | 23.55 | 23.61 | 23.24 | 23.34 | 595,489 | -0.24(-1.01%) |
Dec 08, 2021 | 23.51 | 23.59 | 23.42 | 23.58 | 384,090 | +0.12(+0.53%) |
Dec 07, 2021 | 23.15 | 23.57 | 23.11 | 23.46 | 653,559 | +0.51(+2.22%) |
Dec 06, 2021 | 22.78 | 22.96 | 22.61 | 22.95 | 693,488 | +0.15(+0.65%) |
Dec 03, 2021 | 23.24 | 23.25 | 22.68 | 22.80 | 907,167 | -0.32(-1.39%) |
Dec 02, 2021 | 23.15 | 23.22 | 22.90 | 23.12 | 566,898 | +0.07(+0.32%) |
Dec 01, 2021 | 23.57 | 23.70 | 23.03 | 23.05 | 622,487 | -0.30(-1.27%) |
Nov 30, 2021 | 23.52 | 23.72 | 23.24 | 23.34 | 762,152 | -0.32(-1.35%) |
Nov 29, 2021 | 23.47 | 23.70 | 23.47 | 23.66 | 680,077 | +0.30(+1.27%) |
Nov 26, 2021 | 23.58 | 23.58 | 23.28 | 23.37 | 446,931 | -0.30(-1.25%) |
Nov 24, 2021 | 23.66 | 23.66 | 23.37 | 23.66 | 333,894 | +0.07(+0.31%) |
Nov 23, 2021 | 23.60 | 23.68 | 23.35 | 23.59 | 698,633 | -0.09(-0.38%) |
Nov 22, 2021 | 23.92 | 24.07 | 23.57 | 23.68 | 910,086 | -0.15(-0.62%) |
Nov 19, 2021 | 23.72 | 23.87 | 23.72 | 23.83 | 679,218 | +0.13(+0.55%) |
Nov 18, 2021 | 23.58 | 23.73 | 23.48 | 23.70 | 606,173 | +0.22(+0.94%) |
Nov 17, 2021 | 23.51 | 23.57 | 23.41 | 23.48 | 435,172 | +0.02(+0.07%) |
Nov 16, 2021 | 23.27 | 23.49 | 23.22 | 23.46 | 500,950 | +0.19(+0.81%) |
Nov 15, 2021 | 23.42 | 23.42 | 23.16 | 23.27 | 678,148 | -0.02(-0.07%) |
Nov 12, 2021 | 23.16 | 23.32 | 23.02 | 23.29 | 580,284 | +0.24(+1.03%) |
Nov 11, 2021 | 23.16 | 23.18 | 23.04 | 23.05 | 542,941 | +0.06(+0.25%) |
Nov 10, 2021 | 23.22 | 23.00 | 808,221 | -0.38(-1.61%) | ||
Nov 09, 2021 | 23.59 | 23.59 | 23.25 | 23.37 | 1,019,287 | -0.13(-0.56%) |
Nov 08, 2021 | 23.63 | 23.63 | 23.44 | 23.50 | 727,744 | -0.03(-0.14%) |
Nov 05, 2021 | 23.55 | 23.66 | 23.44 | 23.53 | 656,204 | +0.04(+0.17%) |
Nov 04, 2021 | 23.21 | 23.56 | 23.20 | 23.49 | 721,383 | +0.25(+1.09%) |
Nov 03, 2021 | 23.00 | 23.24 | 22.95 | 23.24 | 733,137 | +0.25(+1.07%) |
Nov 02, 2021 | 22.99 | 23.00 | 22.94 | 23.00 | 424,150 | +0.03(+0.14%) |