Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.69 | 22.71 | 22.70 | 1,294,439 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.68 | 22.70 | 22.67 | 22.69 | 562,109 | +0.02(+0.08%) |
Jan 27, 2022 | 22.68 | 22.68 | 22.66 | 22.67 | 383,528 | +0.01(+0.04%) |
Jan 26, 2022 | 22.68 | 22.68 | 22.65 | 22.66 | 365,209 | +0.00(+0.00%) |
Jan 25, 2022 | 22.68 | 22.68 | 22.65 | 22.66 | 329,987 | +0.00(+0.00%) |
Jan 24, 2022 | 22.69 | 22.69 | 22.66 | 22.66 | 355,265 | -0.02(-0.08%) |
Jan 21, 2022 | 22.69 | 22.70 | 22.67 | 22.68 | 318,830 | -0.01(-0.04%) |
Jan 20, 2022 | 22.70 | 22.71 | 22.67 | 22.69 | 349,841 | +0.01(+0.04%) |
Jan 19, 2022 | 22.70 | 22.70 | 22.68 | 22.68 | 329,112 | +0.00(+0.00%) |
Jan 18, 2022 | 22.67 | 22.70 | 22.67 | 22.68 | 335,841 | -0.01(-0.04%) |
Jan 14, 2022 | 22.69 | 0 | +0.02(+0.10%) | |||
Jan 13, 2022 | 22.66 | 22.67 | 22.65 | 22.67 | 314,116 | +0.01(+0.06%) |
Jan 12, 2022 | 22.68 | 22.70 | 22.64 | 22.65 | 704,153 | -0.02(-0.08%) |
Jan 11, 2022 | 22.66 | 22.68 | 22.66 | 22.67 | 177,517 | -0.01(-0.04%) |
Jan 10, 2022 | 22.66 | 22.75 | 22.64 | 22.68 | 1,005,143 | +0.00(+0.00%) |
Jan 07, 2022 | 22.67 | 22.69 | 22.67 | 22.68 | 131,015 | +0.00(+0.00%) |
Jan 06, 2022 | 22.66 | 22.68 | 22.66 | 22.68 | 157,595 | +0.02(+0.08%) |
Jan 05, 2022 | 22.67 | 22.70 | 22.65 | 22.66 | 1,283,135 | +0.00(+0.00%) |
Jan 04, 2022 | 22.66 | 22.66 | 22.65 | 22.66 | 256,748 | +0.00(+0.00%) |
Jan 03, 2022 | 22.65 | 22.66 | 22.65 | 22.66 | 119,787 | +0.01(+0.04%) |
Dec 31, 2021 | 22.67 | 22.67 | 22.65 | 22.65 | 131,635 | +0.01(+0.04%) |
Dec 30, 2021 | 22.67 | 22.67 | 22.64 | 22.64 | 236,632 | -0.01(-0.04%) |
Dec 29, 2021 | 22.65 | 22.65 | 22.64 | 22.65 | 171,650 | +0.01(+0.03%) |
Dec 28, 2021 | 22.63 | 22.65 | 22.63 | 22.65 | 148,419 | +0.00(+0.02%) |
Dec 27, 2021 | 22.64 | 22.65 | 22.62 | 22.64 | 431,328 | -0.01(-0.04%) |
Dec 23, 2021 | 22.64 | 22.65 | 22.62 | 22.65 | 286,404 | +0.02(+0.08%) |
Dec 22, 2021 | 22.64 | 22.64 | 22.62 | 22.63 | 202,046 | -0.01(-0.04%) |
Dec 21, 2021 | 22.64 | 22.64 | 22.62 | 22.64 | 520,611 | +0.01(+0.04%) |
Dec 20, 2021 | 22.66 | 22.66 | 22.62 | 22.63 | 331,327 | -0.02(-0.08%) |
Dec 17, 2021 | 22.65 | 22.66 | 22.64 | 22.65 | 157,066 | +0.00(+0.00%) |
Dec 16, 2021 | 22.69 | 22.69 | 22.64 | 22.65 | 149,249 | +0.01(+0.04%) |
Dec 15, 2021 | 22.67 | 22.67 | 22.64 | 22.64 | 131,187 | -0.02(-0.08%) |
Dec 14, 2021 | 22.67 | 22.67 | 22.64 | 22.66 | 81,973 | +0.01(+0.04%) |
Dec 13, 2021 | 22.67 | 22.67 | 22.64 | 22.65 | 162,475 | -0.02(-0.08%) |
Dec 10, 2021 | 22.68 | 22.68 | 22.66 | 22.67 | 147,734 | -0.01(-0.04%) |
Dec 09, 2021 | 22.70 | 22.70 | 22.66 | 22.68 | 162,789 | +0.02(+0.08%) |
Dec 08, 2021 | 22.70 | 22.70 | 22.66 | 22.66 | 193,467 | -0.01(-0.04%) |
Dec 07, 2021 | 22.68 | 22.69 | 22.67 | 22.67 | 522,793 | -0.01(-0.04%) |
Dec 06, 2021 | 22.66 | 22.68 | 22.65 | 22.68 | 170,790 | +0.01(+0.04%) |
Dec 03, 2021 | 22.65 | 22.68 | 22.65 | 22.67 | 325,062 | +0.00(+0.00%) |
Dec 02, 2021 | 22.68 | 22.68 | 22.67 | 22.67 | 102,646 | +0.00(+0.00%) |
Dec 01, 2021 | 22.69 | 22.69 | 22.67 | 22.67 | 937,719 | +0.00(+0.00%) |
Nov 30, 2021 | 22.69 | 22.69 | 22.67 | 22.67 | 108,838 | -0.01(-0.04%) |
Nov 29, 2021 | 22.69 | 22.69 | 22.67 | 22.68 | 182,642 | +0.01(+0.04%) |
Nov 26, 2021 | 22.67 | 22.69 | 22.67 | 22.67 | 210,607 | +0.00(+0.00%) |
Nov 24, 2021 | 22.66 | 22.69 | 22.66 | 22.67 | 162,385 | -0.01(-0.04%) |
Nov 23, 2021 | 22.66 | 22.68 | 22.66 | 22.68 | 125,851 | +0.01(+0.04%) |
Nov 22, 2021 | 22.67 | 22.68 | 22.67 | 22.67 | 166,249 | +0.00(+0.00%) |
Nov 19, 2021 | 22.67 | 22.69 | 22.67 | 22.67 | 162,586 | -0.01(-0.04%) |
Nov 18, 2021 | 22.69 | 22.69 | 22.68 | 22.68 | 392,999 | -0.01(-0.04%) |
Nov 17, 2021 | 22.68 | 22.70 | 22.68 | 22.69 | 191,713 | +0.00(+0.00%) |
Nov 16, 2021 | 22.69 | 22.69 | 22.68 | 22.69 | 203,060 | +0.00(+0.00%) |
Nov 15, 2021 | 22.67 | 22.69 | 22.67 | 22.69 | 443,353 | +0.01(+0.04%) |
Nov 12, 2021 | 22.68 | 22.69 | 22.68 | 22.68 | 166,222 | +0.00(+0.00%) |
Nov 11, 2021 | 22.69 | 22.69 | 22.68 | 22.68 | 103,188 | -0.01(-0.04%) |
Nov 10, 2021 | 22.69 | 22.69 | 196,858 | -0.01(-0.04%) | ||
Nov 09, 2021 | 22.68 | 22.69 | 22.68 | 22.69 | 148,575 | +0.00(+0.02%) |
Nov 08, 2021 | 22.69 | 22.70 | 22.68 | 22.69 | 399,338 | -0.00(-0.02%) |
Nov 05, 2021 | 22.69 | 22.70 | 22.69 | 22.69 | 44,422 | -0.00(-0.02%) |
Nov 04, 2021 | 22.69 | 22.71 | 22.69 | 22.70 | 171,502 | +0.00(+0.02%) |
Nov 03, 2021 | 22.69 | 22.70 | 22.69 | 22.69 | 222,118 | +0.01(+0.04%) |
Nov 02, 2021 | 22.69 | 22.69 | 22.69 | 22.69 | 105,069 | +0.00(+0.00%) |