Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.21 | 21.99 | 21.53 | 13,053 | +0.32(+1.52%) | |
Jan 28, 2022 | 21.17 | 21.50 | 21.15 | 21.21 | 5,674 | +0.12(+0.59%) |
Jan 27, 2022 | 21.13 | 21.38 | 21.08 | 21.08 | 10,044 | +0.23(+1.08%) |
Jan 26, 2022 | 21.03 | 21.34 | 20.79 | 20.86 | 8,242 | +0.13(+0.62%) |
Jan 25, 2022 | 21.82 | 21.82 | 20.70 | 20.73 | 20,681 | -1.26(-5.73%) |
Jan 24, 2022 | 21.40 | 22.08 | 21.39 | 21.99 | 13,504 | +0.23(+1.06%) |
Jan 21, 2022 | 22.08 | 22.08 | 21.34 | 21.76 | 16,422 | -0.52(-2.35%) |
Jan 20, 2022 | 22.59 | 22.69 | 22.28 | 22.28 | 2,896 | -0.58(-2.54%) |
Jan 19, 2022 | 22.81 | 23.00 | 22.44 | 22.86 | 9,704 | +0.07(+0.32%) |
Jan 18, 2022 | 22.42 | 22.79 | 22.39 | 22.79 | 7,876 | +0.32(+1.43%) |
Jan 14, 2022 | 22.47 | 0 | -0.10(-0.45%) | |||
Jan 13, 2022 | 22.39 | 22.82 | 22.39 | 22.57 | 5,332 | +0.00(+0.00%) |
Jan 12, 2022 | 22.77 | 22.79 | 22.15 | 22.57 | 6,837 | -0.03(-0.12%) |
Jan 11, 2022 | 22.47 | 22.81 | 22.34 | 22.59 | 13,486 | +0.50(+2.25%) |
Jan 10, 2022 | 21.88 | 22.62 | 21.61 | 22.10 | 12,431 | +0.38(+1.74%) |
Jan 07, 2022 | 21.81 | 22.08 | 21.56 | 21.72 | 7,175 | -0.21(-0.96%) |
Jan 06, 2022 | 21.54 | 22.05 | 21.44 | 21.93 | 10,862 | +0.44(+2.05%) |
Jan 05, 2022 | 21.52 | 21.77 | 21.12 | 21.49 | 16,278 | -0.02(-0.09%) |
Jan 04, 2022 | 21.30 | 21.86 | 21.30 | 21.51 | 11,355 | +0.27(+1.26%) |
Jan 03, 2022 | 20.65 | 21.80 | 20.65 | 21.24 | 13,006 | -0.78(-3.55%) |
Dec 31, 2021 | 21.45 | 22.02 | 21.45 | 22.02 | 7,772 | +0.71(+3.32%) |
Dec 30, 2021 | 21.13 | 21.72 | 21.05 | 21.32 | 7,528 | +0.01(+0.04%) |
Dec 29, 2021 | 21.16 | 21.64 | 21.05 | 21.31 | 6,708 | +0.09(+0.43%) |
Dec 28, 2021 | 21.51 | 21.70 | 21.04 | 21.21 | 10,931 | -0.39(-1.79%) |
Dec 27, 2021 | 20.92 | 21.86 | 20.79 | 21.60 | 8,120 | +0.67(+3.21%) |
Dec 23, 2021 | 20.98 | 21.27 | 20.61 | 20.93 | 4,519 | +0.12(+0.57%) |
Dec 22, 2021 | 20.66 | 21.02 | 20.55 | 20.81 | 14,710 | +0.22(+1.07%) |
Dec 21, 2021 | 20.40 | 20.70 | 20.14 | 20.59 | 6,850 | +0.37(+1.82%) |
Dec 20, 2021 | 20.41 | 20.60 | 20.10 | 20.22 | 14,586 | -0.20(-0.99%) |
Dec 17, 2021 | 21.25 | 21.61 | 20.34 | 20.42 | 20,993 | -1.01(-4.72%) |
Dec 16, 2021 | 21.68 | 21.81 | 21.25 | 21.44 | 6,004 | -0.11(-0.51%) |
Dec 15, 2021 | 21.71 | 21.93 | 21.39 | 21.55 | 11,574 | -0.08(-0.38%) |
Dec 14, 2021 | 22.08 | 22.37 | 21.63 | 21.63 | 57,331 | -0.53(-2.41%) |
Dec 13, 2021 | 22.50 | 22.66 | 22.08 | 22.16 | 10,311 | -0.34(-1.51%) |
Dec 10, 2021 | 22.31 | 22.62 | 22.25 | 22.50 | 4,188 | +0.21(+0.95%) |
Dec 09, 2021 | 22.09 | 22.63 | 22.08 | 22.29 | 6,427 | +0.15(+0.66%) |
Dec 08, 2021 | 22.29 | 22.54 | 22.08 | 22.14 | 9,041 | -0.21(-0.95%) |
Dec 07, 2021 | 22.72 | 22.72 | 22.31 | 22.36 | 8,490 | -0.23(-1.02%) |
Dec 06, 2021 | 22.86 | 22.99 | 22.27 | 22.59 | 16,675 | -0.23(-1.01%) |
Dec 03, 2021 | 22.99 | 22.99 | 22.70 | 22.82 | 7,850 | +0.00(+0.00%) |
Dec 02, 2021 | 22.48 | 23.00 | 22.37 | 22.82 | 22,309 | +0.44(+1.97%) |
Dec 01, 2021 | 22.42 | 22.65 | 22.10 | 22.37 | 22,437 | -0.05(-0.21%) |
Nov 30, 2021 | 22.29 | 22.49 | 22.29 | 22.42 | 10,557 | +0.13(+0.58%) |
Nov 29, 2021 | 22.77 | 22.87 | 22.14 | 22.29 | 15,875 | -0.24(-1.06%) |
Nov 26, 2021 | 22.24 | 22.56 | 22.08 | 22.53 | 14,262 | +0.08(+0.37%) |
Nov 24, 2021 | 22.27 | 22.50 | 22.22 | 22.45 | 14,270 | +0.20(+0.90%) |
Nov 23, 2021 | 21.88 | 22.31 | 21.87 | 22.25 | 8,762 | +0.36(+1.67%) |
Nov 22, 2021 | 21.86 | 22.32 | 21.86 | 21.88 | 15,699 | +0.04(+0.17%) |
Nov 19, 2021 | 21.21 | 21.85 | 21.00 | 21.85 | 25,973 | +0.68(+3.23%) |
Nov 18, 2021 | 21.23 | 21.20 | 21.16 | 21.16 | 7,481 | -0.23(-1.06%) |
Nov 17, 2021 | 21.25 | 21.43 | 21.18 | 21.39 | 6,936 | +0.14(+0.64%) |
Nov 16, 2021 | 21.47 | 21.64 | 21.22 | 21.25 | 6,978 | -0.15(-0.72%) |
Nov 15, 2021 | 21.15 | 21.41 | 21.00 | 21.41 | 8,368 | +0.18(+0.86%) |
Nov 12, 2021 | 21.05 | 21.26 | 21.04 | 21.23 | 5,059 | +0.17(+0.83%) |
Nov 11, 2021 | 20.84 | 21.32 | 20.79 | 21.05 | 4,127 | +0.29(+1.40%) |
Nov 10, 2021 | 21.14 | 20.39 | 20.76 | 18,989 | -0.10(-0.48%) | |
Nov 09, 2021 | 21.37 | 21.37 | 20.52 | 20.86 | 20,904 | -0.11(-0.52%) |
Nov 08, 2021 | 21.40 | 21.41 | 20.79 | 20.97 | 21,964 | -0.39(-1.83%) |
Nov 05, 2021 | 21.25 | 21.59 | 21.04 | 21.36 | 6,820 | +0.14(+0.64%) |
Nov 04, 2021 | 21.50 | 21.50 | 20.95 | 21.23 | 14,098 | -0.37(-1.73%) |
Nov 03, 2021 | 20.98 | 21.64 | 20.95 | 21.60 | 4,138 | +0.85(+4.08%) |
Nov 02, 2021 | 20.60 | 21.06 | 20.39 | 20.75 | 6,400 | -0.03(-0.13%) |