Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.08 | 22.57 | 22.57 | 1,737 | +0.09(+0.40%) | |
Jan 28, 2022 | 22.02 | 22.48 | 22.02 | 22.48 | 1,374 | +0.28(+1.26%) |
Jan 27, 2022 | 22.39 | 22.73 | 21.97 | 22.20 | 3,481 | -0.62(-2.72%) |
Jan 26, 2022 | 22.30 | 22.82 | 22.03 | 22.82 | 8,593 | +0.22(+0.97%) |
Jan 25, 2022 | 22.25 | 22.60 | 22.00 | 22.60 | 6,039 | +0.47(+2.12%) |
Jan 24, 2022 | 22.28 | 22.38 | 21.88 | 22.13 | 4,944 | +0.33(+1.51%) |
Jan 21, 2022 | 22.00 | 22.25 | 21.80 | 21.80 | 5,030 | -0.20(-0.91%) |
Jan 20, 2022 | 21.27 | 22.00 | 21.27 | 22.00 | 1,226 | -0.24(-1.08%) |
Jan 19, 2022 | 22.08 | 22.25 | 21.93 | 22.24 | 6,256 | +0.32(+1.46%) |
Jan 18, 2022 | 21.86 | 22.50 | 21.78 | 21.92 | 8,042 | -0.54(-2.40%) |
Jan 14, 2022 | 22.46 | 0 | +0.45(+2.04%) | |||
Jan 13, 2022 | 21.81 | 22.01 | 21.61 | 22.01 | 8,453 | +0.08(+0.36%) |
Jan 12, 2022 | 22.25 | 22.49 | 21.93 | 21.93 | 6,410 | -0.33(-1.48%) |
Jan 11, 2022 | 22.25 | 22.61 | 22.04 | 22.26 | 3,971 | -0.38(-1.68%) |
Jan 10, 2022 | 22.65 | 22.65 | 22.46 | 22.64 | 1,621 | +0.17(+0.76%) |
Jan 07, 2022 | 23.09 | 23.09 | 22.47 | 22.47 | 2,320 | -0.53(-2.30%) |
Jan 06, 2022 | 23.52 | 23.52 | 23.00 | 23.00 | 1,134 | -0.35(-1.50%) |
Jan 05, 2022 | 23.57 | 23.57 | 23.15 | 23.35 | 2,299 | +0.24(+1.04%) |
Jan 04, 2022 | 23.15 | 23.95 | 23.11 | 23.11 | 1,667 | +0.12(+0.52%) |
Jan 03, 2022 | 22.87 | 23.76 | 22.87 | 22.99 | 3,307 | +0.52(+2.31%) |
Dec 31, 2021 | 22.14 | 22.47 | 22.14 | 22.47 | 1,971 | +0.21(+0.94%) |
Dec 30, 2021 | 22.17 | 22.26 | 22.13 | 22.26 | 1,681 | -0.14(-0.62%) |
Dec 29, 2021 | 22.25 | 22.40 | 22.20 | 22.40 | 1,576 | +0.30(+1.36%) |
Dec 28, 2021 | 22.66 | 22.80 | 22.06 | 22.10 | 4,625 | -0.56(-2.47%) |
Dec 27, 2021 | 22.01 | 22.66 | 22.01 | 22.66 | 1,751 | +0.15(+0.67%) |
Dec 23, 2021 | 22.41 | 22.51 | 22.14 | 22.51 | 4,414 | +0.09(+0.40%) |
Dec 22, 2021 | 22.25 | 22.42 | 22.00 | 22.42 | 3,158 | -0.15(-0.66%) |
Dec 21, 2021 | 22.35 | 22.57 | 22.25 | 22.57 | 1,879 | +0.40(+1.80%) |
Dec 20, 2021 | 22.27 | 22.35 | 22.11 | 22.17 | 4,199 | -0.11(-0.49%) |
Dec 17, 2021 | 22.09 | 23.13 | 22.09 | 22.28 | 7,113 | -0.36(-1.59%) |
Dec 16, 2021 | 22.70 | 22.70 | 22.61 | 22.64 | 2,801 | +0.38(+1.71%) |
Dec 15, 2021 | 23.26 | 23.26 | 22.00 | 22.26 | 11,022 | -0.46(-2.02%) |
Dec 14, 2021 | 22.32 | 22.72 | 22.32 | 22.72 | 13,051 | +0.15(+0.66%) |
Dec 13, 2021 | 22.73 | 23.16 | 22.11 | 22.57 | 5,508 | -0.10(-0.44%) |
Dec 10, 2021 | 23.25 | 23.67 | 22.04 | 22.67 | 18,602 | +0.40(+1.80%) |
Dec 09, 2021 | 22.26 | 22.78 | 22.23 | 22.27 | 8,275 | +0.02(+0.09%) |
Dec 08, 2021 | 21.75 | 22.73 | 21.75 | 22.25 | 2,356 | +0.38(+1.74%) |
Dec 07, 2021 | 22.09 | 22.41 | 21.80 | 21.87 | 7,873 | -0.31(-1.40%) |
Dec 06, 2021 | 22.20 | 22.43 | 21.23 | 22.18 | 12,584 | +0.63(+2.92%) |
Dec 03, 2021 | 22.12 | 22.12 | 21.55 | 21.55 | 844 | -0.35(-1.60%) |
Dec 02, 2021 | 21.68 | 22.25 | 21.68 | 21.90 | 6,586 | +0.00(+0.00%) |
Dec 01, 2021 | 22.38 | 22.50 | 21.30 | 21.90 | 10,668 | -0.40(-1.79%) |
Nov 30, 2021 | 22.27 | 22.39 | 22.27 | 22.30 | 2,807 | +0.04(+0.18%) |
Nov 29, 2021 | 22.02 | 22.45 | 22.02 | 22.26 | 3,711 | +0.25(+1.14%) |
Nov 26, 2021 | 22.02 | 22.25 | 22.01 | 22.01 | 1,485 | -0.49(-2.18%) |
Nov 24, 2021 | 22.47 | 22.50 | 22.04 | 22.50 | 4,191 | +0.08(+0.36%) |
Nov 23, 2021 | 22.34 | 22.49 | 22.25 | 22.42 | 1,657 | +0.10(+0.45%) |
Nov 22, 2021 | 22.50 | 22.50 | 22.27 | 22.32 | 4,771 | -0.17(-0.76%) |
Nov 19, 2021 | 22.24 | 22.68 | 22.13 | 22.49 | 9,597 | +0.25(+1.12%) |
Nov 18, 2021 | 22.05 | 22.25 | 22.22 | 22.24 | 37,494 | +0.27(+1.23%) |
Nov 17, 2021 | 21.46 | 22.05 | 21.46 | 21.97 | 7,276 | +0.42(+1.95%) |
Nov 16, 2021 | 22.00 | 22.00 | 21.55 | 21.55 | 1,180 | +0.04(+0.19%) |
Nov 15, 2021 | 21.63 | 21.71 | 21.43 | 21.51 | 4,167 | -0.10(-0.46%) |
Nov 12, 2021 | 21.61 | 21.90 | 21.60 | 21.61 | 6,474 | -0.19(-0.87%) |
Nov 11, 2021 | 22.10 | 22.25 | 21.80 | 21.80 | 6,694 | -0.31(-1.40%) |
Nov 10, 2021 | 22.15 | 22.11 | 7,484 | -0.07(-0.32%) | ||
Nov 09, 2021 | 22.54 | 22.54 | 21.91 | 22.18 | 6,235 | -0.47(-2.08%) |
Nov 08, 2021 | 22.50 | 22.65 | 22.00 | 22.65 | 4,671 | +0.09(+0.40%) |
Nov 05, 2021 | 21.94 | 22.56 | 21.94 | 22.56 | 10,925 | +0.68(+3.11%) |
Nov 04, 2021 | 21.91 | 21.93 | 21.67 | 21.88 | 5,579 | -0.37(-1.66%) |
Nov 03, 2021 | 23.00 | 23.00 | 21.67 | 22.25 | 24,082 | +0.15(+0.68%) |
Nov 02, 2021 | 22.76 | 22.76 | 21.77 | 22.10 | 7,631 | -0.35(-1.56%) |