Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.99 | 24.00 | 23.84 | 24.00 | 95,796 | -0.03(-0.12%) |
Jan 28, 2022 | 24.12 | 24.12 | 23.90 | 24.03 | 58,742 | +0.21(+0.88%) |
Jan 27, 2022 | 23.96 | 24.08 | 23.75 | 23.82 | 101,085 | +0.00(+0.00%) |
Jan 26, 2022 | 23.75 | 23.95 | 23.65 | 23.82 | 55,311 | +0.08(+0.34%) |
Jan 25, 2022 | 23.37 | 23.83 | 23.20 | 23.74 | 128,257 | -0.06(-0.25%) |
Jan 24, 2022 | 24.10 | 24.15 | 23.41 | 23.80 | 146,041 | +0.14(+0.61%) |
Jan 21, 2022 | 23.76 | 23.94 | 23.59 | 23.66 | 225,930 | -0.17(-0.73%) |
Jan 20, 2022 | 23.88 | 23.93 | 23.80 | 23.83 | 178,720 | -0.26(-1.08%) |
Jan 19, 2022 | 24.06 | 24.16 | 23.96 | 24.09 | 101,768 | +0.10(+0.42%) |
Jan 18, 2022 | 23.87 | 24.00 | 23.85 | 23.99 | 174,666 | +0.20(+0.84%) |
Jan 14, 2022 | 23.79 | 0 | +0.23(+0.98%) | |||
Jan 13, 2022 | 23.49 | 23.62 | 23.45 | 23.56 | 137,997 | +0.40(+1.73%) |
Jan 12, 2022 | 23.08 | 23.18 | 23.04 | 23.16 | 79,448 | -0.01(-0.04%) |
Jan 11, 2022 | 23.00 | 23.17 | 22.95 | 23.17 | 102,450 | +0.14(+0.61%) |
Jan 10, 2022 | 22.80 | 23.05 | 22.69 | 23.03 | 140,942 | +0.33(+1.45%) |
Jan 07, 2022 | 22.43 | 22.75 | 22.36 | 22.70 | 314,204 | +0.24(+1.07%) |
Jan 06, 2022 | 22.51 | 22.67 | 22.42 | 22.46 | 122,976 | -0.11(-0.49%) |
Jan 05, 2022 | 22.65 | 22.69 | 22.47 | 22.57 | 127,039 | +0.13(+0.58%) |
Jan 04, 2022 | 22.20 | 22.50 | 22.19 | 22.44 | 118,020 | +0.24(+1.08%) |
Jan 03, 2022 | 22.00 | 22.25 | 21.77 | 22.20 | 129,843 | +0.20(+0.89%) |
Dec 31, 2021 | 22.00 | 22.10 | 21.99 | 22.00 | 114,686 | +0.00(+0.02%) |
Dec 30, 2021 | 22.13 | 22.18 | 22.00 | 22.00 | 62,369 | -0.05(-0.23%) |
Dec 29, 2021 | 22.17 | 22.18 | 21.95 | 22.05 | 159,565 | +0.20(+0.92%) |
Dec 28, 2021 | 21.82 | 21.85 | 21.41 | 21.85 | 115,941 | +0.06(+0.27%) |
Dec 27, 2021 | 21.42 | 21.85 | 21.40 | 21.79 | 116,982 | +0.03(+0.14%) |
Dec 23, 2021 | 21.89 | 21.89 | 21.68 | 21.76 | 69,674 | -0.07(-0.32%) |
Dec 22, 2021 | 21.86 | 21.86 | 21.69 | 21.83 | 74,822 | +0.28(+1.30%) |
Dec 21, 2021 | 21.55 | 21.65 | 21.51 | 21.55 | 122,050 | +0.30(+1.41%) |
Dec 20, 2021 | 21.15 | 21.25 | 21.09 | 21.25 | 184,992 | +0.06(+0.28%) |
Dec 17, 2021 | 21.26 | 21.38 | 21.18 | 21.19 | 180,088 | -0.01(-0.05%) |
Dec 16, 2021 | 21.15 | 21.24 | 21.09 | 21.20 | 131,809 | +0.06(+0.31%) |
Dec 15, 2021 | 21.11 | 21.16 | 20.97 | 21.14 | 113,566 | -0.07(-0.35%) |
Dec 14, 2021 | 21.15 | 21.22 | 21.10 | 21.21 | 141,533 | +0.07(+0.33%) |
Dec 13, 2021 | 21.19 | 21.27 | 21.10 | 21.14 | 87,159 | -0.16(-0.75%) |
Dec 10, 2021 | 21.22 | 21.35 | 21.13 | 21.30 | 74,912 | +0.20(+0.95%) |
Dec 09, 2021 | 21.29 | 21.29 | 21.06 | 21.10 | 365,671 | -0.20(-0.94%) |
Dec 08, 2021 | 21.28 | 21.36 | 21.23 | 21.30 | 254,073 | +0.03(+0.14%) |
Dec 07, 2021 | 21.21 | 21.32 | 21.18 | 21.27 | 842,873 | +0.20(+0.95%) |
Dec 06, 2021 | 20.83 | 21.19 | 20.83 | 21.07 | 469,138 | +0.15(+0.71%) |
Dec 03, 2021 | 20.93 | 21.02 | 20.81 | 20.92 | 101,186 | -0.01(-0.04%) |
Dec 02, 2021 | 20.88 | 20.99 | 20.86 | 20.93 | 119,036 | +0.15(+0.72%) |
Dec 01, 2021 | 21.12 | 21.17 | 20.78 | 20.78 | 120,111 | +0.03(+0.14%) |
Nov 30, 2021 | 21.08 | 21.14 | 21.04 | 20.75 | 181,026 | -0.48(-2.28%) |
Nov 29, 2021 | 21.16 | 21.30 | 21.05 | 21.23 | 147,028 | +0.18(+0.85%) |
Nov 26, 2021 | 20.93 | 21.12 | 20.90 | 21.05 | 93,392 | -0.27(-1.29%) |
Nov 24, 2021 | 21.50 | 21.50 | 21.17 | 21.33 | 91,026 | -0.77(-3.48%) |
Nov 23, 2021 | 22.15 | 22.22 | 21.97 | 22.10 | 156,660 | +0.21(+0.96%) |
Nov 22, 2021 | 21.73 | 22.03 | 21.71 | 21.89 | 200,457 | +0.25(+1.13%) |
Nov 19, 2021 | 21.66 | 21.75 | 21.62 | 21.64 | 110,539 | +0.04(+0.21%) |
Nov 18, 2021 | 21.67 | 21.64 | 21.60 | 21.60 | 89,383 | +0.17(+0.79%) |
Nov 17, 2021 | 21.35 | 21.44 | 21.27 | 21.43 | 147,479 | +0.07(+0.33%) |
Nov 16, 2021 | 21.37 | 21.55 | 21.36 | 21.36 | 154,989 | -0.39(-1.80%) |
Nov 15, 2021 | 21.54 | 21.79 | 21.51 | 21.75 | 108,867 | +0.45(+2.12%) |
Nov 12, 2021 | 21.24 | 21.39 | 21.23 | 21.30 | 74,522 | +0.36(+1.72%) |
Nov 11, 2021 | 21.10 | 21.10 | 20.91 | 20.94 | 129,614 | -0.07(-0.33%) |
Nov 10, 2021 | 21.14 | 21.01 | 62,547 | -0.01(-0.05%) | ||
Nov 09, 2021 | 21.15 | 21.23 | 20.91 | 21.02 | 157,612 | -0.34(-1.61%) |
Nov 08, 2021 | 21.44 | 21.44 | 21.32 | 21.36 | 149,020 | -0.08(-0.35%) |
Nov 05, 2021 | 21.42 | 21.49 | 21.35 | 21.44 | 57,352 | +0.00(+0.00%) |
Nov 04, 2021 | 21.43 | 21.86 | 21.38 | 21.44 | 93,055 | -0.15(-0.69%) |
Nov 03, 2021 | 21.45 | 21.59 | 21.38 | 21.59 | 77,123 | +0.16(+0.75%) |
Nov 02, 2021 | 21.52 | 21.61 | 21.35 | 21.43 | 70,045 | -0.06(-0.28%) |