Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 107 | +0.19(+1.03%) |
Jan 28, 2022 | 18.73 | 18.73 | 18.59 | 18.69 | 2,253 | -0.38(-2.01%) |
Jan 27, 2022 | 19.11 | 19.11 | 19.07 | 19.07 | 1,630 | -0.31(-1.61%) |
Jan 26, 2022 | 19.56 | 19.56 | 19.38 | 19.39 | 2,238 | +0.07(+0.37%) |
Jan 25, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 137 | -0.28(-1.41%) |
Jan 24, 2022 | 19.38 | 19.59 | 19.30 | 19.59 | 1,872 | -0.07(-0.34%) |
Jan 21, 2022 | 19.66 | 19.66 | 19.66 | 19.66 | 104 | -0.17(-0.87%) |
Jan 20, 2022 | 19.87 | 19.94 | 19.83 | 19.83 | 6,530 | +0.41(+2.14%) |
Jan 19, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 43 | -0.01(-0.07%) |
Jan 18, 2022 | 19.49 | 19.49 | 19.43 | 19.43 | 276 | +0.26(+1.34%) |
Jan 14, 2022 | 19.18 | 0 | -0.14(-0.74%) | |||
Jan 13, 2022 | 19.34 | 19.37 | 19.32 | 19.32 | 1,535 | -0.53(-2.67%) |
Jan 12, 2022 | 19.75 | 19.85 | 19.75 | 19.85 | 1,603 | +0.33(+1.68%) |
Jan 11, 2022 | 19.40 | 19.52 | 19.40 | 19.52 | 1,848 | +0.02(+0.09%) |
Jan 10, 2022 | 19.47 | 19.52 | 19.47 | 19.50 | 2,217 | -0.09(-0.46%) |
Jan 07, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 104 | +0.15(+0.75%) |
Jan 06, 2022 | 19.49 | 19.49 | 19.43 | 19.45 | 824 | -0.22(-1.14%) |
Jan 05, 2022 | 19.91 | 19.91 | 19.67 | 19.67 | 505 | -0.12(-0.62%) |
Jan 04, 2022 | 19.89 | 19.89 | 19.79 | 19.79 | 243 | -0.17(-0.84%) |
Jan 03, 2022 | 19.99 | 19.99 | 19.96 | 19.96 | 542 | -0.03(-0.14%) |
Dec 31, 2021 | 20.00 | 20.05 | 19.99 | 19.99 | 1,513 | -0.03(-0.13%) |
Dec 30, 2021 | 19.91 | 20.02 | 19.91 | 20.02 | 840 | +0.25(+1.27%) |
Dec 29, 2021 | 19.84 | 19.84 | 19.69 | 19.76 | 10,024 | -0.53(-2.59%) |
Dec 28, 2021 | 20.27 | 20.29 | 20.27 | 20.29 | 333 | +0.11(+0.52%) |
Dec 27, 2021 | 20.16 | 20.22 | 20.09 | 20.19 | 3,698 | -0.05(-0.27%) |
Dec 23, 2021 | 20.19 | 20.24 | 20.19 | 20.24 | 432 | +0.15(+0.74%) |
Dec 22, 2021 | 20.09 | 20.09 | 20.09 | 20.09 | 420 | -0.01(-0.06%) |
Dec 21, 2021 | 20.02 | 20.10 | 20.02 | 20.10 | 774 | +0.05(+0.24%) |
Dec 20, 2021 | 20.01 | 20.05 | 20.01 | 20.05 | 625 | -0.05(-0.23%) |
Dec 17, 2021 | 19.97 | 20.15 | 19.97 | 20.10 | 7,917 | -0.37(-1.81%) |
Dec 16, 2021 | 20.70 | 20.70 | 20.47 | 20.47 | 3,132 | +0.05(+0.23%) |
Dec 15, 2021 | 20.44 | 20.44 | 20.34 | 20.42 | 5,415 | -0.14(-0.70%) |
Dec 14, 2021 | 20.61 | 20.61 | 20.55 | 20.57 | 3,201 | -0.15(-0.74%) |
Dec 13, 2021 | 20.66 | 20.72 | 20.66 | 20.72 | 577 | +0.00(+0.01%) |
Dec 10, 2021 | 20.65 | 20.74 | 20.65 | 20.72 | 2,315 | -0.01(-0.07%) |
Dec 09, 2021 | 20.65 | 20.73 | 20.65 | 20.73 | 753 | +0.19(+0.93%) |
Dec 08, 2021 | 20.59 | 20.59 | 20.54 | 20.54 | 3,742 | +0.39(+1.95%) |
Dec 07, 2021 | 20.11 | 20.16 | 20.11 | 20.15 | 1,054 | +0.04(+0.21%) |
Dec 06, 2021 | 19.93 | 20.12 | 19.93 | 20.11 | 1,783 | +0.39(+1.98%) |
Dec 03, 2021 | 19.80 | 19.80 | 19.72 | 19.72 | 685 | +0.10(+0.53%) |
Dec 02, 2021 | 19.64 | 19.67 | 19.61 | 19.61 | 296 | +0.16(+0.81%) |
Dec 01, 2021 | 19.45 | 19.45 | 19.45 | 19.45 | 11 | -0.12(-0.59%) |
Nov 30, 2021 | 19.57 | 19.57 | 19.57 | 19.57 | 443 | -0.00(-0.00%) |
Nov 29, 2021 | 19.55 | 19.57 | 19.55 | 19.57 | 573 | +0.09(+0.48%) |
Nov 26, 2021 | 19.49 | 19.49 | 19.42 | 19.48 | 932 | -0.40(-2.03%) |
Nov 24, 2021 | 19.88 | 19.88 | 19.88 | 19.88 | 106 | +0.11(+0.58%) |
Nov 23, 2021 | 19.80 | 19.80 | 19.73 | 19.77 | 4,053 | -0.06(-0.28%) |
Nov 22, 2021 | 19.80 | 19.84 | 19.80 | 19.82 | 3,460 | +0.05(+0.24%) |
Nov 19, 2021 | 19.72 | 19.78 | 19.72 | 19.78 | 4,685 | +0.25(+1.31%) |
Nov 18, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 1,699 | -0.26(-1.29%) |
Nov 17, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 1,349 | -0.00(-0.00%) |
Nov 16, 2021 | 19.71 | 19.82 | 19.71 | 19.78 | 1,616 | -0.00(-0.02%) |
Nov 15, 2021 | 19.83 | 19.83 | 19.78 | 19.78 | 2,070 | -0.06(-0.28%) |
Nov 12, 2021 | 19.85 | 19.86 | 19.82 | 19.84 | 3,193 | -0.20(-0.98%) |
Nov 11, 2021 | 19.92 | 20.07 | 19.92 | 20.03 | 2,732 | +0.57(+2.91%) |
Nov 10, 2021 | 19.47 | 19.47 | 19.47 | 2,284 | -0.18(-0.93%) | |
Nov 09, 2021 | 19.63 | 19.65 | 19.63 | 19.65 | 1,619 | -0.23(-1.15%) |
Nov 08, 2021 | 19.83 | 19.88 | 19.83 | 19.88 | 2,223 | +0.12(+0.61%) |
Nov 05, 2021 | 19.71 | 19.76 | 19.71 | 19.76 | 1,774 | +0.06(+0.28%) |
Nov 04, 2021 | 19.85 | 19.85 | 19.70 | 19.70 | 3,717 | +0.13(+0.65%) |
Nov 03, 2021 | 19.53 | 19.57 | 19.47 | 19.57 | 3,644 | -0.05(-0.23%) |
Nov 02, 2021 | 19.73 | 19.73 | 19.62 | 19.62 | 30,012 | -0.43(-2.15%) |