Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.37 | 20.40 | 20.34 | 20.40 | 8,248 | +0.04(+0.18%) |
Jan 28, 2022 | 20.31 | 20.38 | 20.28 | 20.36 | 9,388 | -0.03(-0.12%) |
Jan 27, 2022 | 20.52 | 20.52 | 20.33 | 20.39 | 15,614 | -0.13(-0.62%) |
Jan 26, 2022 | 20.64 | 20.65 | 20.52 | 20.52 | 20,977 | -0.03(-0.15%) |
Jan 25, 2022 | 20.55 | 20.58 | 20.49 | 20.55 | 19,380 | -0.07(-0.33%) |
Jan 24, 2022 | 20.54 | 20.62 | 20.50 | 20.62 | 9,775 | +0.04(+0.19%) |
Jan 21, 2022 | 20.62 | 20.67 | 20.56 | 20.58 | 5,605 | -0.08(-0.37%) |
Jan 20, 2022 | 20.74 | 20.75 | 20.65 | 20.65 | 8,134 | -0.03(-0.16%) |
Jan 19, 2022 | 20.75 | 20.75 | 20.66 | 20.69 | 4,706 | -0.02(-0.12%) |
Jan 18, 2022 | 20.75 | 20.75 | 20.68 | 20.71 | 9,634 | -0.09(-0.41%) |
Jan 14, 2022 | 20.80 | 0 | -0.03(-0.13%) | |||
Jan 13, 2022 | 20.87 | 20.89 | 20.82 | 20.82 | 2,900 | -0.05(-0.24%) |
Jan 12, 2022 | 20.88 | 20.90 | 20.82 | 20.87 | 10,519 | +0.08(+0.37%) |
Jan 11, 2022 | 20.71 | 20.83 | 20.71 | 20.80 | 8,538 | +0.09(+0.42%) |
Jan 10, 2022 | 20.65 | 20.75 | 20.65 | 20.71 | 3,550 | -0.03(-0.17%) |
Jan 07, 2022 | 20.77 | 20.81 | 20.74 | 20.75 | 7,661 | -0.07(-0.34%) |
Jan 06, 2022 | 20.82 | 20.86 | 20.82 | 20.82 | 14,922 | -0.06(-0.28%) |
Jan 05, 2022 | 20.91 | 20.96 | 20.85 | 20.87 | 10,588 | -0.07(-0.33%) |
Jan 04, 2022 | 20.93 | 20.94 | 20.91 | 20.94 | 7,621 | -0.03(-0.16%) |
Jan 03, 2022 | 21.00 | 21.01 | 20.96 | 20.98 | 5,349 | -0.02(-0.08%) |
Dec 31, 2021 | 21.04 | 21.04 | 20.99 | 20.99 | 13,440 | +0.00(+0.00%) |
Dec 30, 2021 | 21.00 | 21.03 | 20.99 | 20.99 | 18,303 | +0.02(+0.08%) |
Dec 29, 2021 | 20.96 | 21.03 | 20.96 | 20.98 | 18,763 | -0.01(-0.06%) |
Dec 28, 2021 | 21.00 | 21.04 | 20.99 | 20.99 | 9,215 | -0.03(-0.12%) |
Dec 27, 2021 | 20.95 | 21.04 | 20.95 | 21.02 | 14,809 | +0.03(+0.12%) |
Dec 23, 2021 | 20.92 | 21.01 | 20.92 | 20.99 | 4,690 | +0.01(+0.06%) |
Dec 22, 2021 | 20.93 | 20.98 | 20.88 | 20.98 | 21,507 | +0.06(+0.29%) |
Dec 21, 2021 | 20.90 | 20.93 | 20.87 | 20.92 | 489,262 | +0.07(+0.33%) |
Dec 20, 2021 | 20.84 | 20.87 | 20.80 | 20.85 | 16,093 | -0.01(-0.06%) |
Dec 17, 2021 | 20.80 | 20.88 | 20.78 | 20.86 | 39,721 | -0.00(-0.02%) |
Dec 16, 2021 | 20.88 | 20.88 | 20.83 | 20.87 | 27,025 | +0.00(+0.00%) |
Dec 15, 2021 | 20.81 | 20.87 | 20.78 | 20.87 | 19,595 | +0.06(+0.31%) |
Dec 14, 2021 | 20.82 | 20.82 | 20.77 | 20.80 | 16,289 | -0.02(-0.10%) |
Dec 13, 2021 | 20.84 | 20.87 | 20.80 | 20.82 | 18,583 | -0.00(-0.02%) |
Dec 10, 2021 | 20.87 | 20.87 | 20.83 | 20.83 | 31,411 | -0.01(-0.07%) |
Dec 09, 2021 | 20.81 | 20.87 | 20.81 | 20.84 | 29,763 | -0.02(-0.08%) |
Dec 08, 2021 | 20.84 | 20.88 | 20.84 | 20.86 | 6,205 | -0.03(-0.16%) |
Dec 07, 2021 | 20.86 | 20.91 | 20.83 | 20.89 | 16,262 | +0.15(+0.70%) |
Dec 06, 2021 | 20.71 | 20.81 | 20.68 | 20.75 | 42,222 | +0.03(+0.15%) |
Dec 03, 2021 | 20.66 | 20.72 | 20.63 | 20.71 | 16,787 | +0.06(+0.31%) |
Dec 02, 2021 | 20.59 | 20.66 | 20.59 | 20.65 | 6,422 | +0.05(+0.25%) |
Dec 01, 2021 | 20.65 | 20.66 | 20.60 | 20.60 | 8,501 | +0.01(+0.06%) |
Nov 30, 2021 | 20.60 | 20.62 | 20.63 | 20.59 | 14,242 | -0.04(-0.19%) |
Nov 29, 2021 | 20.57 | 20.63 | 20.53 | 20.63 | 10,573 | +0.09(+0.46%) |
Nov 26, 2021 | 20.54 | 20.57 | 20.53 | 20.53 | 5,594 | -0.10(-0.50%) |
Nov 24, 2021 | 20.64 | 20.65 | 20.59 | 20.63 | 19,582 | -0.03(-0.16%) |
Nov 23, 2021 | 20.65 | 20.70 | 20.65 | 20.67 | 9,969 | -0.05(-0.23%) |
Nov 22, 2021 | 20.78 | 20.78 | 20.72 | 20.72 | 13,400 | -0.04(-0.21%) |
Nov 19, 2021 | 20.80 | 20.82 | 20.75 | 20.76 | 22,214 | -0.02(-0.10%) |
Nov 18, 2021 | 20.82 | 20.81 | 20.78 | 20.78 | 21,974 | -0.03(-0.16%) |
Nov 17, 2021 | 20.79 | 20.86 | 20.77 | 20.81 | 21,772 | -0.03(-0.12%) |
Nov 16, 2021 | 20.83 | 20.87 | 20.78 | 20.84 | 94,644 | -0.03(-0.16%) |
Nov 15, 2021 | 20.88 | 20.90 | 20.81 | 20.87 | 46,066 | -0.00(-0.02%) |
Nov 12, 2021 | 20.84 | 20.89 | 20.84 | 20.88 | 6,113 | +0.04(+0.18%) |
Nov 11, 2021 | 20.92 | 20.92 | 20.83 | 20.84 | 14,478 | -0.08(-0.37%) |
Nov 10, 2021 | 20.96 | 20.92 | 49,427 | -0.06(-0.28%) | ||
Nov 09, 2021 | 20.93 | 20.98 | 20.92 | 20.98 | 5,980 | +0.02(+0.08%) |
Nov 08, 2021 | 20.98 | 20.98 | 20.93 | 20.96 | 14,726 | +0.04(+0.20%) |
Nov 05, 2021 | 20.87 | 20.93 | 20.87 | 20.92 | 12,231 | +0.03(+0.12%) |
Nov 04, 2021 | 20.86 | 20.89 | 20.85 | 20.89 | 20,954 | +0.08(+0.37%) |
Nov 03, 2021 | 20.82 | 20.82 | 20.79 | 20.81 | 6,438 | -0.00(-0.02%) |
Nov 02, 2021 | 20.83 | 20.84 | 20.80 | 20.82 | 7,697 | +0.02(+0.08%) |