Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.25 | 23.47 | 23.47 | 195,314 | +0.09(+0.38%) | |
Jan 28, 2022 | 23.25 | 23.39 | 23.00 | 23.38 | 469,035 | +0.13(+0.56%) |
Jan 27, 2022 | 23.47 | 23.53 | 23.23 | 23.25 | 486,863 | -0.12(-0.51%) |
Jan 26, 2022 | 23.50 | 23.58 | 23.33 | 23.37 | 525,924 | -0.10(-0.43%) |
Jan 25, 2022 | 23.76 | 23.76 | 23.46 | 23.47 | 556,221 | -0.34(-1.43%) |
Jan 24, 2022 | 23.82 | 23.90 | 23.65 | 23.81 | 600,824 | -0.01(-0.04%) |
Jan 21, 2022 | 23.85 | 23.91 | 23.81 | 23.82 | 432,125 | -0.03(-0.13%) |
Jan 20, 2022 | 23.84 | 23.88 | 23.80 | 23.85 | 445,029 | -0.02(-0.08%) |
Jan 19, 2022 | 23.88 | 23.88 | 23.85 | 23.87 | 327,115 | +0.00(+0.00%) |
Jan 18, 2022 | 23.79 | 23.79 | 23.79 | 23.87 | 307,432 | +0.00(+0.00%) |
Jan 14, 2022 | 23.87 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 23.87 | 23.92 | 23.86 | 23.87 | 255,472 | +0.00(+0.00%) |
Jan 12, 2022 | 23.88 | 23.90 | 23.85 | 23.87 | 242,880 | -0.02(-0.08%) |
Jan 11, 2022 | 23.89 | 23.91 | 23.88 | 23.89 | 123,100 | -0.02(-0.08%) |
Jan 10, 2022 | 23.94 | 23.94 | 23.85 | 23.91 | 161,997 | +0.01(+0.04%) |
Jan 07, 2022 | 23.93 | 23.95 | 23.89 | 23.90 | 249,490 | -0.03(-0.13%) |
Jan 06, 2022 | 23.59 | 23.94 | 23.59 | 23.93 | 274,558 | +0.07(+0.29%) |
Jan 05, 2022 | 23.83 | 23.88 | 23.80 | 23.86 | 436,899 | +0.06(+0.25%) |
Jan 04, 2022 | 23.82 | 23.84 | 23.80 | 23.80 | 235,918 | -0.02(-0.08%) |
Jan 03, 2022 | 23.80 | 23.86 | 23.79 | 23.82 | 382,849 | +0.04(+0.17%) |
Dec 31, 2021 | 23.89 | 23.89 | 23.76 | 23.78 | 99,522 | -0.09(-0.38%) |
Dec 30, 2021 | 23.90 | 23.95 | 23.87 | 23.87 | 51,996 | -0.06(-0.25%) |
Dec 29, 2021 | 23.80 | 23.94 | 23.80 | 23.93 | 122,684 | +0.14(+0.59%) |
Dec 28, 2021 | 23.92 | 24.01 | 23.78 | 23.79 | 262,399 | -0.13(-0.54%) |
Dec 27, 2021 | 23.85 | 23.94 | 23.85 | 23.92 | 120,624 | +0.04(+0.17%) |
Dec 23, 2021 | 23.87 | 23.91 | 23.86 | 23.88 | 107,832 | +0.05(+0.21%) |
Dec 22, 2021 | 23.81 | 23.84 | 23.77 | 23.83 | 89,453 | +0.04(+0.17%) |
Dec 21, 2021 | 23.87 | 23.87 | 23.76 | 23.79 | 139,366 | -0.07(-0.29%) |
Dec 20, 2021 | 23.70 | 23.87 | 23.52 | 23.86 | 143,638 | +0.07(+0.29%) |
Dec 17, 2021 | 23.82 | 23.87 | 23.75 | 23.79 | 272,653 | -0.04(-0.17%) |
Dec 16, 2021 | 23.87 | 23.89 | 23.81 | 23.83 | 242,300 | -0.04(-0.17%) |
Dec 15, 2021 | 23.87 | 23.90 | 23.78 | 23.87 | 280,084 | +0.11(+0.46%) |
Dec 14, 2021 | 23.76 | 23.85 | 23.70 | 23.76 | 183,910 | -0.02(-0.08%) |
Dec 13, 2021 | 23.79 | 23.80 | 23.75 | 23.78 | 92,122 | +0.00(+0.00%) |
Dec 10, 2021 | 23.79 | 23.80 | 23.75 | 23.78 | 98,320 | -0.02(-0.08%) |
Dec 09, 2021 | 23.78 | 23.83 | 23.75 | 23.80 | 130,493 | -0.02(-0.08%) |
Dec 08, 2021 | 23.84 | 23.85 | 23.75 | 23.82 | 90,452 | -0.02(-0.08%) |
Dec 07, 2021 | 23.85 | 23.85 | 23.76 | 23.84 | 107,945 | +0.03(+0.13%) |
Dec 06, 2021 | 23.86 | 23.86 | 23.79 | 23.81 | 91,559 | -0.01(-0.04%) |
Dec 03, 2021 | 23.84 | 23.85 | 23.84 | 23.82 | 174,813 | -0.02(-0.08%) |
Dec 02, 2021 | 23.77 | 23.87 | 23.76 | 23.84 | 201,876 | +0.08(+0.34%) |
Dec 01, 2021 | 23.86 | 23.86 | 23.75 | 23.76 | 163,555 | -0.03(-0.13%) |
Nov 30, 2021 | 23.78 | 23.83 | 23.75 | 23.79 | 299,343 | +0.01(+0.04%) |
Nov 29, 2021 | 23.79 | 23.81 | 23.77 | 23.78 | 109,560 | -0.01(-0.04%) |
Nov 26, 2021 | 23.80 | 23.82 | 23.71 | 23.79 | 98,173 | -0.03(-0.13%) |
Nov 24, 2021 | 23.83 | 23.85 | 23.81 | 23.82 | 46,106 | -0.01(-0.04%) |
Nov 23, 2021 | 23.84 | 23.85 | 23.80 | 23.83 | 62,765 | +0.00(+0.00%) |
Nov 22, 2021 | 23.81 | 23.86 | 23.77 | 23.83 | 98,395 | +0.02(+0.08%) |
Nov 19, 2021 | 23.61 | 23.82 | 23.61 | 23.81 | 134,109 | +0.00(+0.00%) |
Nov 18, 2021 | 23.85 | 23.84 | 23.80 | 23.81 | 85,000 | -0.02(-0.08%) |
Nov 17, 2021 | 23.80 | 23.87 | 23.80 | 23.83 | 79,532 | -0.03(-0.13%) |
Nov 16, 2021 | 23.88 | 23.89 | 23.78 | 23.86 | 172,473 | +0.04(+0.17%) |
Nov 15, 2021 | 23.68 | 23.87 | 23.68 | 23.82 | 132,898 | -0.04(-0.17%) |
Nov 12, 2021 | 23.57 | 23.87 | 23.57 | 23.86 | 141,275 | +0.06(+0.25%) |
Nov 11, 2021 | 23.84 | 23.86 | 23.75 | 23.80 | 149,054 | +0.01(+0.04%) |
Nov 10, 2021 | 23.70 | 23.79 | 398,346 | -0.01(-0.04%) | ||
Nov 09, 2021 | 23.30 | 23.84 | 23.30 | 23.80 | 110,120 | +0.02(+0.08%) |
Nov 08, 2021 | 23.84 | 23.84 | 23.70 | 23.78 | 132,340 | +0.08(+0.34%) |
Nov 05, 2021 | 23.84 | 23.85 | 23.65 | 23.70 | 280,197 | -0.12(-0.50%) |
Nov 04, 2021 | 23.83 | 23.84 | 23.62 | 23.82 | 96,804 | +0.03(+0.13%) |
Nov 03, 2021 | 23.81 | 23.83 | 23.75 | 23.79 | 112,327 | -0.03(-0.13%) |
Nov 02, 2021 | 23.79 | 23.85 | 23.79 | 23.82 | 81,283 | +0.03(+0.13%) |