Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 2,364 | +0.00(+0.00%) |
Jan 28, 2022 | 22.49 | 22.49 | 22.00 | 22.16 | 5,800 | -0.62(-2.72%) |
Jan 27, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 2,094 | -0.02(-0.07%) |
Jan 26, 2022 | 23.05 | 23.20 | 22.80 | 22.80 | 5,447 | +0.29(+1.27%) |
Jan 25, 2022 | 22.39 | 22.51 | 22.12 | 22.51 | 3,974 | +0.59(+2.68%) |
Jan 24, 2022 | 22.20 | 22.38 | 21.92 | 21.92 | 14,090 | -1.96(-8.19%) |
Jan 20, 2022 | 23.88 | 0 | -0.28(-1.15%) | |||
Jan 19, 2022 | 24.05 | 24.16 | 24.05 | 24.16 | 25,077 | +0.30(+1.28%) |
Jan 18, 2022 | 23.75 | 23.90 | 23.70 | 23.85 | 7,445 | -0.95(-3.84%) |
Jan 14, 2022 | 24.80 | 0 | -0.15(-0.59%) | |||
Jan 13, 2022 | 24.90 | 25.00 | 24.80 | 24.95 | 2,206 | +0.65(+2.67%) |
Jan 11, 2022 | 24.30 | 50 | +0.58(+2.43%) | |||
Jan 10, 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 2,872 | -0.87(-3.53%) |
Jan 07, 2022 | 23.85 | 24.59 | 23.85 | 24.59 | 4,122 | +0.98(+4.15%) |
Jan 06, 2022 | 23.23 | 24.34 | 23.23 | 23.61 | 1,429 | -0.51(-2.13%) |
Jan 05, 2022 | 24.20 | 24.81 | 24.00 | 24.12 | 631 | -0.26(-1.05%) |
Jan 04, 2022 | 24.00 | 24.71 | 24.00 | 24.38 | 6,846 | +0.86(+3.66%) |
Jan 03, 2022 | 23.21 | 23.52 | 23.21 | 23.52 | 1,066 | +0.63(+2.74%) |
Dec 31, 2021 | 23.38 | 23.38 | 22.89 | 22.89 | 7,206 | -0.23(-1.00%) |
Dec 30, 2021 | 23.12 | 23.12 | 23.12 | 23.12 | 778 | -0.01(-0.05%) |
Dec 28, 2021 | 23.14 | 23.14 | 23.14 | 15 | +0.04(+0.18%) | |
Dec 27, 2021 | 22.38 | 23.09 | 22.38 | 23.09 | 1,324 | +0.43(+1.91%) |
Dec 23, 2021 | 22.65 | 22.66 | 22.65 | 22.66 | 398 | +0.35(+1.57%) |
Dec 22, 2021 | 22.05 | 22.31 | 22.05 | 22.31 | 14,846 | +0.46(+2.12%) |
Dec 21, 2021 | 22.18 | 22.18 | 21.68 | 21.85 | 2,262 | -0.05(-0.24%) |
Dec 20, 2021 | 21.46 | 21.90 | 21.41 | 21.90 | 1,802 | +0.32(+1.47%) |
Dec 17, 2021 | 21.75 | 21.75 | 21.58 | 21.58 | 1,363 | -0.19(-0.88%) |
Dec 16, 2021 | 22.07 | 22.07 | 21.77 | 21.77 | 1,506 | -0.08(-0.34%) |
Dec 15, 2021 | 21.40 | 21.85 | 21.40 | 21.85 | 1,519 | +0.02(+0.09%) |
Dec 14, 2021 | 21.64 | 21.83 | 21.55 | 21.83 | 2,508 | -0.10(-0.43%) |
Dec 13, 2021 | 21.95 | 21.95 | 21.93 | 21.93 | 1,021 | -0.18(-0.84%) |
Dec 10, 2021 | 22.13 | 22.13 | 22.11 | 22.11 | 2,129 | -0.48(-2.12%) |
Dec 09, 2021 | 22.35 | 22.59 | 22.29 | 22.59 | 9,196 | +0.08(+0.35%) |
Dec 08, 2021 | 22.78 | 22.78 | 22.51 | 22.51 | 661 | -0.02(-0.09%) |
Dec 07, 2021 | 22.45 | 22.73 | 22.45 | 22.53 | 34,924 | +0.54(+2.44%) |
Dec 06, 2021 | 22.00 | 22.00 | 21.89 | 21.99 | 3,211 | +0.34(+1.58%) |
Dec 03, 2021 | 21.70 | 21.91 | 21.65 | 21.65 | 8,570 | -0.55(-2.48%) |
Dec 02, 2021 | 22.32 | 22.32 | 22.20 | 22.20 | 10,171 | +0.20(+0.91%) |
Dec 01, 2021 | 22.63 | 22.63 | 22.00 | 22.00 | 1,354 | +0.48(+2.21%) |
Nov 30, 2021 | 21.51 | 21.81 | 21.51 | 21.52 | 1,009 | -0.07(-0.30%) |
Nov 29, 2021 | 22.03 | 22.17 | 21.58 | 21.59 | 32,823 | -0.34(-1.56%) |
Nov 26, 2021 | 21.93 | 22.00 | 21.93 | 21.93 | 482 | -0.67(-2.95%) |
Nov 24, 2021 | 22.60 | 22.60 | 22.60 | 22.60 | 1,734 | -0.36(-1.57%) |
Nov 23, 2021 | 23.13 | 23.13 | 22.95 | 22.96 | 3,306 | -0.53(-2.26%) |
Nov 22, 2021 | 23.45 | 23.49 | 23.45 | 23.49 | 605 | -0.03(-0.13%) |
Nov 19, 2021 | 23.58 | 23.58 | 23.52 | 23.52 | 2,369 | -0.23(-0.97%) |
Nov 18, 2021 | 23.94 | 23.95 | 23.75 | 23.75 | 5,409 | -0.04(-0.17%) |
Nov 17, 2021 | 23.79 | 23.79 | 23.79 | 23.79 | 307 | +0.07(+0.30%) |
Nov 16, 2021 | 23.97 | 24.00 | 23.71 | 23.72 | 7,982 | +0.02(+0.08%) |
Nov 15, 2021 | 23.65 | 23.79 | 23.65 | 23.70 | 1,622 | -0.07(-0.29%) |
Nov 11, 2021 | 23.77 | 23.77 | 23.77 | 2,770 | -0.15(-0.63%) | |
Nov 09, 2021 | 24.02 | 24.02 | 23.92 | 23.92 | 3,758 | +0.00(+0.01%) |
Nov 08, 2021 | 23.77 | 24.10 | 23.77 | 23.92 | 1,610 | -0.13(-0.56%) |
Nov 05, 2021 | 23.80 | 24.11 | 23.80 | 24.05 | 5,630 | +0.20(+0.85%) |
Nov 04, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 592 | +0.10(+0.42%) |
Nov 03, 2021 | 23.66 | 23.85 | 23.66 | 23.75 | 4,402 | -0.01(-0.04%) |