Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.87 | 22.21 | 22.16 | 1,852 | +0.35(+1.60%) | |
Jan 28, 2022 | 21.94 | 21.94 | 21.79 | 21.81 | 1,474 | -0.43(-1.93%) |
Jan 27, 2022 | 22.23 | 22.24 | 22.23 | 22.24 | 1,097 | -0.36(-1.57%) |
Jan 26, 2022 | 22.86 | 22.86 | 22.59 | 22.59 | 731 | -0.04(-0.19%) |
Jan 25, 2022 | 22.61 | 22.64 | 22.52 | 22.64 | 3,384 | -0.23(-1.01%) |
Jan 24, 2022 | 22.84 | 22.87 | 22.51 | 22.87 | 3,322 | -0.16(-0.67%) |
Jan 21, 2022 | 23.33 | 23.33 | 23.02 | 23.02 | 6,984 | -0.06(-0.26%) |
Jan 20, 2022 | 22.98 | 23.09 | 22.97 | 23.09 | 3,735 | +0.53(+2.33%) |
Jan 19, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 369 | +0.05(+0.22%) |
Jan 18, 2022 | 22.41 | 22.63 | 22.41 | 22.51 | 618 | +0.33(+1.48%) |
Jan 14, 2022 | 22.18 | 0 | -0.22(-0.99%) | |||
Jan 13, 2022 | 22.41 | 22.41 | 22.29 | 22.40 | 2,234 | -0.87(-3.73%) |
Jan 12, 2022 | 23.10 | 23.30 | 23.10 | 23.27 | 4,340 | +0.37(+1.61%) |
Jan 11, 2022 | 22.74 | 22.96 | 22.74 | 22.90 | 990 | -0.32(-1.36%) |
Jan 10, 2022 | 23.11 | 23.29 | 22.96 | 23.22 | 1,540 | +0.09(+0.38%) |
Jan 07, 2022 | 22.99 | 23.13 | 22.94 | 23.13 | 21,373 | +0.08(+0.34%) |
Jan 06, 2022 | 23.11 | 23.20 | 23.05 | 23.05 | 214,432 | -0.24(-1.05%) |
Jan 05, 2022 | 23.77 | 23.77 | 23.30 | 23.30 | 1,200 | +0.11(+0.47%) |
Jan 04, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 18 | -0.16(-0.68%) |
Jan 03, 2022 | 23.44 | 23.44 | 23.35 | 23.35 | 401 | -0.02(-0.10%) |
Dec 31, 2021 | 23.37 | 23.37 | 23.37 | 23.37 | 103 | -0.11(-0.46%) |
Dec 30, 2021 | 23.31 | 23.48 | 23.31 | 23.48 | 1,754 | +0.27(+1.16%) |
Dec 29, 2021 | 23.30 | 23.30 | 23.02 | 23.21 | 1,367 | -0.78(-3.25%) |
Dec 28, 2021 | 23.82 | 23.99 | 23.80 | 23.99 | 964 | +0.17(+0.71%) |
Dec 27, 2021 | 23.79 | 24.02 | 23.67 | 23.82 | 20,916 | +0.38(+1.63%) |
Dec 23, 2021 | 23.28 | 23.62 | 23.28 | 23.44 | 2,104 | +0.22(+0.95%) |
Dec 22, 2021 | 23.19 | 23.50 | 23.17 | 23.22 | 7,173 | +0.13(+0.55%) |
Dec 21, 2021 | 22.90 | 23.09 | 22.82 | 23.09 | 4,565 | +0.08(+0.34%) |
Dec 20, 2021 | 22.22 | 23.01 | 22.22 | 23.01 | 18,376 | +0.04(+0.18%) |
Dec 17, 2021 | 23.02 | 23.02 | 22.97 | 22.97 | 887 | -0.61(-2.58%) |
Dec 16, 2021 | 23.78 | 23.78 | 23.49 | 23.58 | 3,320 | -0.19(-0.79%) |
Dec 15, 2021 | 23.75 | 23.92 | 22.39 | 23.77 | 4,365 | -0.32(-1.32%) |
Dec 14, 2021 | 24.05 | 24.18 | 24.03 | 24.09 | 794 | -0.00(-0.02%) |
Dec 13, 2021 | 24.04 | 24.09 | 23.97 | 24.09 | 5,679 | -0.15(-0.60%) |
Dec 10, 2021 | 24.24 | 24.24 | 24.24 | 24.24 | 103 | -0.04(-0.18%) |
Dec 09, 2021 | 24.12 | 24.28 | 24.12 | 24.28 | 16,096 | +0.23(+0.98%) |
Dec 08, 2021 | 24.06 | 24.14 | 24.05 | 24.05 | 550 | +0.69(+2.95%) |
Dec 07, 2021 | 23.25 | 23.36 | 23.14 | 23.36 | 1,883 | +0.08(+0.33%) |
Dec 06, 2021 | 23.00 | 23.28 | 23.00 | 23.28 | 1,757 | +0.41(+1.79%) |
Dec 03, 2021 | 23.09 | 23.09 | 22.78 | 22.87 | 5,242 | +0.10(+0.42%) |
Dec 02, 2021 | 22.83 | 22.85 | 22.77 | 22.77 | 6,435 | +0.17(+0.77%) |
Dec 01, 2021 | 22.80 | 22.80 | 22.60 | 22.60 | 374 | -0.12(-0.51%) |
Nov 30, 2021 | 22.71 | 22.71 | 22.71 | 22.71 | 199 | -0.12(-0.51%) |
Nov 29, 2021 | 22.77 | 22.83 | 22.73 | 22.83 | 1,523 | +0.06(+0.24%) |
Nov 26, 2021 | 22.90 | 22.90 | 22.78 | 22.78 | 300 | -0.35(-1.53%) |
Nov 24, 2021 | 23.42 | 23.42 | 23.13 | 23.13 | 669 | +0.13(+0.55%) |
Nov 23, 2021 | 23.16 | 23.16 | 23.00 | 23.00 | 815 | +0.05(+0.21%) |
Nov 22, 2021 | 23.20 | 23.20 | 22.96 | 22.96 | 2,310 | -0.26(-1.10%) |
Nov 19, 2021 | 23.17 | 23.27 | 23.17 | 23.21 | 4,482 | +0.18(+0.79%) |
Nov 18, 2021 | 22.85 | 23.03 | 23.03 | 23.03 | 4,769 | -0.24(-1.02%) |
Nov 17, 2021 | 23.27 | 23.27 | 23.27 | 23.27 | 7 | -0.04(-0.18%) |
Nov 16, 2021 | 23.28 | 23.31 | 23.25 | 23.31 | 430 | +0.32(+1.41%) |
Nov 15, 2021 | 23.20 | 23.20 | 22.98 | 22.98 | 30,989 | -0.08(-0.33%) |
Nov 12, 2021 | 23.01 | 23.06 | 23.01 | 23.06 | 1,608 | -0.09(-0.40%) |
Nov 11, 2021 | 22.97 | 23.16 | 22.97 | 23.15 | 1,333 | +0.36(+1.59%) |
Nov 10, 2021 | 22.86 | 22.79 | 22.79 | 160 | -0.21(-0.93%) | |
Nov 09, 2021 | 22.96 | 23.00 | 22.95 | 23.00 | 4,746 | -0.34(-1.45%) |
Nov 08, 2021 | 23.34 | 23.34 | 23.34 | 23.34 | 18 | -0.05(-0.21%) |
Nov 05, 2021 | 23.29 | 23.39 | 23.29 | 23.39 | 735 | +0.15(+0.64%) |
Nov 04, 2021 | 23.27 | 23.30 | 23.21 | 23.24 | 2,352 | +0.30(+1.33%) |
Nov 03, 2021 | 22.90 | 22.94 | 22.83 | 22.94 | 652 | +0.08(+0.33%) |
Nov 02, 2021 | 22.86 | 22.95 | 22.85 | 22.86 | 11,404 | -0.46(-1.98%) |