Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.69 | 23.78 | 23.75 | 1,694,315 | +0.03(+0.13%) | |
Jan 28, 2022 | 23.58 | 23.73 | 23.53 | 23.72 | 1,659,963 | +0.11(+0.47%) |
Jan 27, 2022 | 23.68 | 23.68 | 23.58 | 23.61 | 1,482,837 | +0.00(+0.00%) |
Jan 26, 2022 | 23.65 | 23.73 | 23.57 | 23.61 | 1,397,314 | +0.01(+0.04%) |
Jan 25, 2022 | 23.59 | 23.68 | 23.53 | 23.60 | 2,269,799 | +0.00(+0.00%) |
Jan 24, 2022 | 23.67 | 23.74 | 23.55 | 23.60 | 3,293,628 | -0.10(-0.42%) |
Jan 21, 2022 | 23.68 | 23.76 | 23.65 | 23.70 | 2,555,351 | +0.00(+0.00%) |
Jan 20, 2022 | 23.73 | 23.78 | 23.67 | 23.70 | 1,101,694 | -0.04(-0.17%) |
Jan 19, 2022 | 23.76 | 23.79 | 23.72 | 23.74 | 1,102,211 | -0.01(-0.04%) |
Jan 18, 2022 | 23.82 | 23.82 | 23.75 | 23.75 | 2,461,545 | -0.05(-0.21%) |
Jan 14, 2022 | 23.80 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 23.83 | 23.83 | 23.80 | 23.80 | 787,085 | -0.01(-0.04%) |
Jan 12, 2022 | 23.84 | 23.86 | 23.80 | 23.81 | 960,205 | -0.03(-0.13%) |
Jan 11, 2022 | 23.84 | 23.84 | 23.81 | 23.84 | 1,103,118 | +0.02(+0.08%) |
Jan 10, 2022 | 23.83 | 23.86 | 23.79 | 23.82 | 1,470,556 | -0.02(-0.08%) |
Jan 07, 2022 | 23.83 | 23.85 | 23.80 | 23.84 | 841,837 | +0.06(+0.25%) |
Jan 06, 2022 | 23.84 | 23.87 | 23.78 | 23.78 | 721,164 | -0.05(-0.21%) |
Jan 05, 2022 | 23.84 | 23.85 | 23.81 | 23.83 | 1,111,794 | +0.00(+0.00%) |
Jan 04, 2022 | 23.78 | 23.86 | 23.78 | 23.83 | 1,078,178 | +0.05(+0.21%) |
Jan 03, 2022 | 23.82 | 23.84 | 23.77 | 23.78 | 703,352 | +0.01(+0.04%) |
Dec 31, 2021 | 23.77 | 23.79 | 23.77 | 23.77 | 600,278 | +0.00(+0.00%) |
Dec 30, 2021 | 23.78 | 23.82 | 23.77 | 23.77 | 532,715 | -0.01(-0.04%) |
Dec 29, 2021 | 23.80 | 23.83 | 23.77 | 23.78 | 528,330 | -0.03(-0.13%) |
Dec 28, 2021 | 23.74 | 23.83 | 23.74 | 23.81 | 359,271 | +0.00(+0.00%) |
Dec 27, 2021 | 23.76 | 23.85 | 23.73 | 23.81 | 624,066 | +0.05(+0.21%) |
Dec 23, 2021 | 23.74 | 23.79 | 23.73 | 23.76 | 669,357 | +0.03(+0.13%) |
Dec 22, 2021 | 23.70 | 23.75 | 23.67 | 23.73 | 922,615 | +0.06(+0.25%) |
Dec 21, 2021 | 23.70 | 23.73 | 23.66 | 23.67 | 1,230,666 | +0.01(+0.04%) |
Dec 20, 2021 | 23.61 | 23.70 | 23.61 | 23.66 | 1,464,583 | -0.02(-0.08%) |
Dec 17, 2021 | 23.70 | 23.74 | 23.67 | 23.68 | 1,681,806 | -0.01(-0.04%) |
Dec 16, 2021 | 23.74 | 23.74 | 23.67 | 23.69 | 1,027,150 | +0.04(+0.17%) |
Dec 15, 2021 | 23.69 | 23.76 | 23.64 | 23.65 | 1,094,149 | -0.02(-0.08%) |
Dec 14, 2021 | 23.67 | 23.77 | 23.65 | 23.67 | 1,661,918 | -0.06(-0.25%) |
Dec 13, 2021 | 23.66 | 23.79 | 23.66 | 23.73 | 612,534 | +0.01(+0.04%) |
Dec 10, 2021 | 23.69 | 23.74 | 23.66 | 23.72 | 578,487 | +0.06(+0.25%) |
Dec 09, 2021 | 23.70 | 23.71 | 23.64 | 23.66 | 920,760 | -0.03(-0.13%) |
Dec 08, 2021 | 23.75 | 23.77 | 23.69 | 23.69 | 696,769 | -0.05(-0.21%) |
Dec 07, 2021 | 23.72 | 23.80 | 23.72 | 23.74 | 747,504 | +0.02(+0.08%) |
Dec 06, 2021 | 23.70 | 23.76 | 23.70 | 23.72 | 888,654 | +0.05(+0.21%) |
Dec 03, 2021 | 23.56 | 23.75 | 23.55 | 23.67 | 729,773 | +0.14(+0.59%) |
Dec 02, 2021 | 23.62 | 23.62 | 23.47 | 23.53 | 1,540,402 | -0.03(-0.13%) |
Dec 01, 2021 | 23.60 | 23.62 | 23.55 | 23.56 | 2,440,652 | +0.00(+0.00%) |
Nov 30, 2021 | 23.60 | 23.63 | 23.55 | 23.56 | 3,861,029 | -0.06(-0.25%) |
Nov 29, 2021 | 23.65 | 23.70 | 23.49 | 23.62 | 2,117,348 | +0.01(+0.04%) |
Nov 26, 2021 | 23.60 | 23.66 | 23.52 | 23.61 | 537,007 | -0.04(-0.17%) |
Nov 24, 2021 | 23.70 | 23.73 | 23.65 | 23.65 | 535,806 | -0.05(-0.21%) |
Nov 23, 2021 | 23.70 | 23.71 | 23.67 | 23.70 | 375,098 | +0.05(+0.21%) |
Nov 22, 2021 | 23.70 | 23.70 | 23.65 | 23.65 | 332,554 | +0.03(+0.13%) |
Nov 19, 2021 | 23.69 | 23.70 | 23.59 | 23.62 | 967,530 | -0.08(-0.34%) |
Nov 18, 2021 | 23.72 | 23.74 | 23.67 | 23.70 | 510,924 | +0.00(+0.00%) |
Nov 17, 2021 | 23.75 | 23.78 | 23.70 | 23.70 | 453,963 | -0.02(-0.08%) |
Nov 16, 2021 | 23.72 | 23.76 | 23.70 | 23.72 | 414,358 | -0.01(-0.04%) |
Nov 15, 2021 | 23.72 | 23.74 | 23.72 | 23.73 | 493,209 | +0.03(+0.13%) |
Nov 12, 2021 | 23.74 | 23.76 | 23.70 | 23.70 | 706,124 | -0.05(-0.21%) |
Nov 11, 2021 | 23.76 | 23.77 | 23.72 | 23.75 | 289,761 | +0.01(+0.04%) |
Nov 10, 2021 | 23.75 | 23.74 | 401,755 | -0.04(-0.17%) | ||
Nov 09, 2021 | 23.70 | 23.79 | 23.68 | 23.78 | 659,024 | +0.05(+0.21%) |
Nov 08, 2021 | 23.73 | 23.75 | 23.68 | 23.73 | 406,795 | +0.05(+0.21%) |
Nov 05, 2021 | 23.77 | 23.80 | 23.67 | 23.68 | 719,997 | -0.02(-0.08%) |
Nov 04, 2021 | 23.75 | 23.77 | 23.68 | 23.70 | 992,551 | -0.01(-0.04%) |
Nov 03, 2021 | 23.75 | 23.75 | 23.66 | 23.71 | 659,579 | -0.02(-0.08%) |
Nov 02, 2021 | 23.72 | 23.77 | 23.69 | 23.73 | 954,188 | -0.01(-0.04%) |