Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.20 | 24.09 | 24.11 | 2,202,974 | -0.17(-0.69%) | |
Jan 28, 2022 | 24.26 | 24.29 | 24.23 | 24.27 | 1,922,587 | -0.01(-0.04%) |
Jan 27, 2022 | 24.24 | 24.29 | 24.21 | 24.28 | 1,642,321 | +0.21(+0.85%) |
Jan 26, 2022 | 23.96 | 24.10 | 23.95 | 24.08 | 1,698,921 | +0.13(+0.54%) |
Jan 25, 2022 | 24.00 | 24.02 | 23.94 | 23.95 | 1,408,831 | +0.01(+0.04%) |
Jan 24, 2022 | 23.97 | 23.99 | 23.91 | 23.94 | 2,088,398 | +0.07(+0.31%) |
Jan 21, 2022 | 23.84 | 23.87 | 23.84 | 23.86 | 1,314,122 | -0.07(-0.27%) |
Jan 20, 2022 | 23.84 | 23.93 | 23.82 | 23.93 | 1,108,620 | +0.07(+0.31%) |
Jan 19, 2022 | 23.84 | 23.87 | 23.83 | 23.85 | 1,620,189 | -0.06(-0.23%) |
Jan 18, 2022 | 23.85 | 23.92 | 23.84 | 23.91 | 2,082,184 | +0.15(+0.63%) |
Jan 14, 2022 | 23.76 | 0 | +0.07(+0.28%) | |||
Jan 13, 2022 | 23.64 | 23.70 | 23.63 | 23.70 | 4,079,356 | -0.01(-0.04%) |
Jan 12, 2022 | 23.79 | 23.79 | 23.69 | 23.71 | 3,744,247 | -0.16(-0.66%) |
Jan 11, 2022 | 23.96 | 23.98 | 23.86 | 23.86 | 1,407,316 | -0.10(-0.43%) |
Jan 10, 2022 | 24.01 | 24.02 | 23.95 | 23.97 | 1,077,395 | +0.06(+0.23%) |
Jan 07, 2022 | 23.98 | 23.99 | 23.89 | 23.91 | 580,012 | -0.13(-0.54%) |
Jan 06, 2022 | 24.01 | 24.05 | 23.98 | 24.04 | 1,500,913 | +0.02(+0.08%) |
Jan 05, 2022 | 23.97 | 24.03 | 23.94 | 24.02 | 1,105,266 | -0.03(-0.12%) |
Jan 04, 2022 | 24.05 | 24.06 | 23.98 | 24.05 | 1,406,147 | +0.02(+0.08%) |
Jan 03, 2022 | 23.98 | 24.05 | 23.98 | 24.03 | 3,701,948 | +0.15(+0.62%) |
Dec 31, 2021 | 23.94 | 23.96 | 23.87 | 23.88 | 1,246,342 | -0.10(-0.43%) |
Dec 30, 2021 | 23.98 | 24.02 | 23.95 | 23.98 | 394,533 | +0.04(+0.16%) |
Dec 29, 2021 | 23.98 | 23.98 | 23.91 | 23.95 | 1,343,615 | -0.07(-0.27%) |
Dec 28, 2021 | 24.00 | 24.05 | 24.00 | 24.01 | 880,256 | +0.03(+0.12%) |
Dec 27, 2021 | 24.02 | 24.02 | 23.98 | 23.98 | 1,444,259 | +0.01(+0.04%) |
Dec 23, 2021 | 24.05 | 24.05 | 23.98 | 23.98 | 2,378,713 | -0.02(-0.08%) |
Dec 22, 2021 | 24.04 | 24.05 | 23.98 | 23.99 | 2,254,661 | -0.09(-0.39%) |
Dec 21, 2021 | 24.11 | 24.14 | 24.09 | 24.09 | 951,923 | -0.03(-0.12%) |
Dec 20, 2021 | 24.09 | 24.12 | 24.07 | 24.12 | 1,526,680 | -0.03(-0.12%) |
Dec 17, 2021 | 24.00 | 24.14 | 24.00 | 24.14 | 585,129 | +0.17(+0.70%) |
Dec 16, 2021 | 23.98 | 24.02 | 23.96 | 23.98 | 1,200,421 | -0.10(-0.43%) |
Dec 15, 2021 | 24.12 | 24.21 | 24.05 | 24.08 | 788,686 | -0.04(-0.15%) |
Dec 14, 2021 | 24.05 | 24.12 | 24.04 | 24.12 | 667,197 | +0.05(+0.19%) |
Dec 13, 2021 | 24.00 | 24.08 | 24.00 | 24.07 | 762,975 | +0.07(+0.31%) |
Dec 10, 2021 | 24.04 | 24.07 | 23.98 | 23.99 | 601,683 | -0.04(-0.16%) |
Dec 09, 2021 | 24.00 | 24.07 | 23.99 | 24.03 | 806,830 | +0.08(+0.35%) |
Dec 08, 2021 | 24.02 | 24.03 | 23.94 | 23.95 | 627,252 | -0.11(-0.46%) |
Dec 07, 2021 | 24.12 | 24.12 | 24.05 | 24.06 | 2,988,972 | +0.01(+0.04%) |
Dec 06, 2021 | 24.04 | 24.09 | 24.03 | 24.05 | 732,028 | +0.04(+0.16%) |
Dec 03, 2021 | 24.03 | 24.10 | 23.98 | 24.01 | 1,421,007 | -0.01(-0.04%) |
Dec 02, 2021 | 23.95 | 24.03 | 23.95 | 24.02 | 785,984 | +0.01(+0.04%) |
Dec 01, 2021 | 23.95 | 24.02 | 23.90 | 24.01 | 1,960,576 | +0.07(+0.27%) |
Nov 30, 2021 | 23.90 | 23.92 | 23.87 | 23.95 | 2,270,445 | -0.11(-0.46%) |
Nov 29, 2021 | 24.07 | 24.10 | 24.05 | 24.06 | 804,923 | +0.05(+0.19%) |
Nov 26, 2021 | 24.05 | 24.06 | 23.98 | 24.01 | 1,180,892 | -0.19(-0.77%) |
Nov 24, 2021 | 24.21 | 24.23 | 24.17 | 24.20 | 1,083,082 | +0.09(+0.39%) |
Nov 23, 2021 | 24.12 | 24.13 | 24.08 | 24.11 | 833,227 | -0.01(-0.04%) |
Nov 22, 2021 | 24.09 | 24.12 | 24.05 | 24.12 | 1,169,472 | +0.12(+0.51%) |
Nov 19, 2021 | 23.95 | 24.00 | 23.94 | 23.99 | 729,700 | +0.12(+0.51%) |
Nov 18, 2021 | 23.92 | 23.88 | 23.87 | 23.87 | 759,872 | -0.07(-0.27%) |
Nov 17, 2021 | 23.97 | 23.99 | 23.92 | 23.94 | 732,986 | -0.05(-0.19%) |
Nov 16, 2021 | 23.93 | 23.98 | 23.90 | 23.98 | 1,339,835 | +0.09(+0.39%) |
Nov 15, 2021 | 23.77 | 23.89 | 23.75 | 23.89 | 542,614 | +0.13(+0.55%) |
Nov 12, 2021 | 23.80 | 23.80 | 23.74 | 23.76 | 278,479 | -0.03(-0.12%) |
Nov 11, 2021 | 23.73 | 23.79 | 23.73 | 23.79 | 609,109 | +0.06(+0.24%) |
Nov 10, 2021 | 23.54 | 23.73 | 23.73 | 1,820,711 | +0.25(+1.07%) | |
Nov 09, 2021 | 23.49 | 23.53 | 23.46 | 23.48 | 327,843 | -0.03(-0.12%) |
Nov 08, 2021 | 23.53 | 23.54 | 23.49 | 23.51 | 649,159 | -0.05(-0.20%) |
Nov 05, 2021 | 23.60 | 23.64 | 23.55 | 23.56 | 683,337 | -0.02(-0.08%) |
Nov 04, 2021 | 23.55 | 23.61 | 23.55 | 23.57 | 1,147,113 | +0.12(+0.52%) |
Nov 03, 2021 | 23.53 | 23.55 | 23.44 | 23.45 | 1,826,179 | -0.06(-0.24%) |
Nov 02, 2021 | 23.49 | 23.53 | 23.48 | 23.51 | 1,188,864 | +0.06(+0.24%) |