Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.87 | 22.13 | 22.13 | 4,493,050 | +0.22(+1.02%) | |
Jan 28, 2022 | 21.80 | 21.92 | 21.68 | 21.90 | 5,040,666 | -0.37(-1.68%) |
Jan 27, 2022 | 22.35 | 22.42 | 22.23 | 22.28 | 5,906,432 | -0.03(-0.13%) |
Jan 26, 2022 | 22.55 | 22.62 | 22.28 | 22.30 | 4,554,949 | -0.31(-1.36%) |
Jan 25, 2022 | 22.51 | 22.68 | 22.48 | 22.61 | 6,569,062 | -0.10(-0.45%) |
Jan 24, 2022 | 22.74 | 22.74 | 22.49 | 22.71 | 11,025,426 | -0.03(-0.12%) |
Jan 21, 2022 | 22.93 | 22.96 | 22.72 | 22.74 | 4,838,255 | +0.07(+0.33%) |
Jan 20, 2022 | 22.84 | 22.98 | 22.65 | 22.67 | 6,373,457 | +0.45(+2.02%) |
Jan 19, 2022 | 22.27 | 22.37 | 22.22 | 22.22 | 5,687,550 | +0.21(+0.93%) |
Jan 18, 2022 | 22.02 | 22.06 | 21.94 | 22.01 | 6,970,488 | -0.32(-1.42%) |
Jan 14, 2022 | 22.33 | 0 | +0.35(+1.61%) | |||
Jan 13, 2022 | 22.14 | 22.14 | 21.98 | 21.98 | 3,211,316 | -0.16(-0.72%) |
Jan 12, 2022 | 22.01 | 22.14 | 21.94 | 22.14 | 4,481,166 | +0.34(+1.54%) |
Jan 11, 2022 | 21.67 | 21.81 | 21.60 | 21.80 | 4,921,160 | +0.03(+0.13%) |
Jan 10, 2022 | 21.70 | 21.79 | 21.64 | 21.77 | 3,327,394 | -0.08(-0.38%) |
Jan 07, 2022 | 21.78 | 21.89 | 21.76 | 21.86 | 3,569,338 | +0.33(+1.52%) |
Jan 06, 2022 | 21.54 | 21.65 | 21.49 | 21.53 | 4,519,722 | +0.01(+0.04%) |
Jan 05, 2022 | 21.60 | 21.65 | 21.49 | 21.52 | 4,679,924 | -0.34(-1.54%) |
Jan 04, 2022 | 21.77 | 21.91 | 21.76 | 21.86 | 4,937,947 | +0.14(+0.64%) |
Jan 03, 2022 | 21.68 | 21.72 | 21.62 | 21.72 | 3,316,171 | +0.07(+0.35%) |
Dec 31, 2021 | 21.65 | 21.72 | 21.61 | 21.64 | 3,231,374 | -0.07(-0.30%) |
Dec 30, 2021 | 21.73 | 21.76 | 21.67 | 21.71 | 2,547,809 | +0.03(+0.12%) |
Dec 29, 2021 | 21.63 | 21.70 | 21.61 | 21.68 | 2,965,121 | -0.05(-0.21%) |
Dec 28, 2021 | 21.75 | 21.76 | 21.68 | 21.73 | 3,834,090 | +0.00(+0.00%) |
Dec 27, 2021 | 21.60 | 21.73 | 21.56 | 21.73 | 2,667,407 | +0.18(+0.82%) |
Dec 23, 2021 | 21.43 | 21.55 | 21.42 | 21.55 | 4,113,104 | +0.07(+0.30%) |
Dec 22, 2021 | 21.35 | 21.48 | 21.30 | 21.48 | 4,280,207 | +0.09(+0.44%) |
Dec 21, 2021 | 21.29 | 21.40 | 21.24 | 21.39 | 5,415,237 | +0.09(+0.44%) |
Dec 20, 2021 | 21.30 | 21.33 | 21.21 | 21.30 | 5,718,334 | -0.10(-0.48%) |
Dec 17, 2021 | 21.50 | 21.50 | 21.31 | 21.40 | 5,233,500 | -0.28(-1.29%) |
Dec 16, 2021 | 21.75 | 21.81 | 21.64 | 21.68 | 4,409,220 | +0.06(+0.26%) |
Dec 15, 2021 | 21.49 | 21.63 | 21.43 | 21.62 | 6,394,123 | -0.02(-0.09%) |
Dec 14, 2021 | 21.50 | 21.65 | 21.49 | 21.64 | 4,651,035 | -0.12(-0.56%) |
Dec 13, 2021 | 21.91 | 21.92 | 21.74 | 21.76 | 4,951,676 | -0.33(-1.50%) |
Dec 10, 2021 | 22.06 | 22.12 | 22.02 | 22.10 | 3,617,591 | +0.03(+0.13%) |
Dec 09, 2021 | 22.10 | 22.10 | 22.01 | 22.07 | 4,838,334 | +0.01(+0.04%) |
Dec 08, 2021 | 22.12 | 22.12 | 22.00 | 22.06 | 5,003,482 | -0.06(-0.25%) |
Dec 07, 2021 | 22.13 | 22.21 | 22.08 | 22.11 | 5,697,098 | +0.22(+1.01%) |
Dec 06, 2021 | 21.76 | 21.95 | 21.73 | 21.89 | 5,971,947 | +0.10(+0.47%) |
Dec 03, 2021 | 21.81 | 21.86 | 21.68 | 21.79 | 8,676,896 | +0.14(+0.64%) |
Dec 02, 2021 | 21.55 | 21.73 | 21.53 | 21.65 | 6,802,439 | +0.24(+1.12%) |
Dec 01, 2021 | 21.56 | 21.69 | 21.39 | 21.41 | 7,532,227 | -0.08(-0.39%) |
Nov 30, 2021 | 21.63 | 21.63 | 21.51 | 21.50 | 6,189,376 | -0.40(-1.81%) |
Nov 29, 2021 | 21.87 | 21.97 | 21.86 | 21.89 | 3,822,446 | +0.00(+0.00%) |
Nov 26, 2021 | 22.16 | 22.21 | 21.82 | 21.89 | 6,216,784 | -0.73(-3.22%) |
Nov 24, 2021 | 22.65 | 22.69 | 22.58 | 22.62 | 3,214,079 | +0.02(+0.08%) |
Nov 23, 2021 | 22.57 | 22.64 | 22.51 | 22.60 | 5,504,423 | -0.04(-0.16%) |
Nov 22, 2021 | 22.61 | 22.74 | 22.61 | 22.64 | 3,932,773 | +0.06(+0.29%) |
Nov 19, 2021 | 22.51 | 22.60 | 22.47 | 22.58 | 2,130,927 | +0.05(+0.20%) |
Nov 18, 2021 | 22.55 | 22.54 | 22.51 | 22.53 | 3,665,265 | -0.02(-0.08%) |
Nov 17, 2021 | 22.62 | 22.65 | 22.51 | 22.55 | 3,076,867 | -0.13(-0.57%) |
Nov 16, 2021 | 22.66 | 22.70 | 22.63 | 22.68 | 5,392,801 | +0.04(+0.16%) |
Nov 15, 2021 | 22.65 | 22.66 | 22.60 | 22.64 | 3,596,225 | +0.21(+0.95%) |
Nov 12, 2021 | 22.44 | 22.46 | 22.37 | 22.43 | 4,007,600 | -0.16(-0.69%) |
Nov 11, 2021 | 22.55 | 22.60 | 22.48 | 22.58 | 4,786,614 | +0.15(+0.66%) |
Nov 10, 2021 | 22.46 | 22.44 | 3,854,633 | -0.05(-0.21%) | ||
Nov 09, 2021 | 22.52 | 22.56 | 22.42 | 22.48 | 3,513,690 | -0.21(-0.94%) |
Nov 08, 2021 | 22.73 | 22.75 | 22.67 | 22.70 | 3,676,518 | +0.06(+0.29%) |
Nov 05, 2021 | 22.58 | 22.68 | 22.53 | 22.63 | 4,579,514 | +0.18(+0.78%) |
Nov 04, 2021 | 22.48 | 22.50 | 22.39 | 22.46 | 2,155,944 | -0.02(-0.08%) |
Nov 03, 2021 | 22.43 | 22.48 | 22.34 | 22.47 | 3,828,262 | -0.10(-0.45%) |
Nov 02, 2021 | 22.60 | 22.62 | 22.52 | 22.58 | 3,198,567 | -0.17(-0.73%) |