Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 20.17 | 20.24 | 20.09 | 20.17 | 48,721 | -0.04(-0.20%) |
Jan 27, 2022 | 20.43 | 20.43 | 20.20 | 20.21 | 52,031 | -0.14(-0.68%) |
Jan 26, 2022 | 20.48 | 20.50 | 20.30 | 20.35 | 11,875 | -0.15(-0.75%) |
Jan 25, 2022 | 20.50 | 20.59 | 20.43 | 20.50 | 13,579 | -0.02(-0.12%) |
Jan 24, 2022 | 20.64 | 20.66 | 20.45 | 20.53 | 36,149 | -0.16(-0.78%) |
Jan 21, 2022 | 20.66 | 20.75 | 20.57 | 20.69 | 22,346 | -0.03(-0.16%) |
Jan 20, 2022 | 20.64 | 20.74 | 20.56 | 20.72 | 35,624 | +0.02(+0.08%) |
Jan 19, 2022 | 20.72 | 20.72 | 20.64 | 20.71 | 15,351 | +0.00(+0.00%) |
Jan 18, 2022 | 20.75 | 20.75 | 20.48 | 20.71 | 44,545 | -0.05(-0.23%) |
Jan 14, 2022 | 20.75 | 0 | +0.07(+0.35%) | |||
Jan 13, 2022 | 20.75 | 20.75 | 20.63 | 20.68 | 14,541 | -0.05(-0.23%) |
Jan 12, 2022 | 20.74 | 20.75 | 20.65 | 20.73 | 20,358 | +0.08(+0.39%) |
Jan 11, 2022 | 20.66 | 20.74 | 20.52 | 20.65 | 19,450 | +0.05(+0.24%) |
Jan 10, 2022 | 20.61 | 20.62 | 20.48 | 20.60 | 19,786 | -0.02(-0.08%) |
Jan 07, 2022 | 20.76 | 20.76 | 20.60 | 20.62 | 6,666 | -0.09(-0.43%) |
Jan 06, 2022 | 20.41 | 20.72 | 20.37 | 20.71 | 48,583 | +0.30(+1.47%) |
Jan 05, 2022 | 20.55 | 20.65 | 20.41 | 20.41 | 17,167 | -0.15(-0.71%) |
Jan 04, 2022 | 20.76 | 20.76 | 20.50 | 20.55 | 18,722 | -0.22(-1.08%) |
Jan 03, 2022 | 20.70 | 20.78 | 20.63 | 20.78 | 21,891 | -0.03(-0.17%) |
Dec 31, 2021 | 20.61 | 20.85 | 20.61 | 20.81 | 36,429 | +0.25(+1.22%) |
Dec 30, 2021 | 20.63 | 20.63 | 20.52 | 20.56 | 27,602 | -0.05(-0.25%) |
Dec 29, 2021 | 20.55 | 20.61 | 20.41 | 20.61 | 38,273 | +0.12(+0.56%) |
Dec 28, 2021 | 20.43 | 20.50 | 20.39 | 20.50 | 11,935 | +0.09(+0.45%) |
Dec 27, 2021 | 20.42 | 20.48 | 20.40 | 20.40 | 12,591 | -0.02(-0.08%) |
Dec 23, 2021 | 20.51 | 20.52 | 20.41 | 20.42 | 62,278 | -0.10(-0.47%) |
Dec 22, 2021 | 20.53 | 20.57 | 20.45 | 20.52 | 32,970 | +0.02(+0.12%) |
Dec 21, 2021 | 20.55 | 20.55 | 20.46 | 20.49 | 17,930 | +0.02(+0.08%) |
Dec 20, 2021 | 20.53 | 20.53 | 20.32 | 20.48 | 51,341 | -0.10(-0.46%) |
Dec 17, 2021 | 20.41 | 20.57 | 20.35 | 20.57 | 60,067 | +0.04(+0.19%) |
Dec 16, 2021 | 20.35 | 20.55 | 20.29 | 20.53 | 85,339 | +0.28(+1.38%) |
Dec 15, 2021 | 20.25 | 20.30 | 20.24 | 20.25 | 30,847 | -0.04(-0.20%) |
Dec 14, 2021 | 20.40 | 20.40 | 20.28 | 20.29 | 36,623 | -0.06(-0.27%) |
Dec 13, 2021 | 20.44 | 20.44 | 20.31 | 20.35 | 34,818 | -0.02(-0.12%) |
Dec 10, 2021 | 20.38 | 20.44 | 20.33 | 20.37 | 22,752 | -0.03(-0.16%) |
Dec 09, 2021 | 20.28 | 20.46 | 20.28 | 20.40 | 18,534 | -0.01(-0.04%) |
Dec 08, 2021 | 20.44 | 20.44 | 20.33 | 20.41 | 20,336 | +0.01(+0.04%) |
Dec 07, 2021 | 20.36 | 20.43 | 20.29 | 20.40 | 37,859 | +0.08(+0.39%) |
Dec 06, 2021 | 20.28 | 20.40 | 20.22 | 20.32 | 22,300 | +0.09(+0.43%) |
Dec 03, 2021 | 20.21 | 20.28 | 20.21 | 20.24 | 20,710 | +0.01(+0.04%) |
Dec 02, 2021 | 20.18 | 20.28 | 20.18 | 20.23 | 14,104 | -0.01(-0.04%) |
Dec 01, 2021 | 20.17 | 20.29 | 20.17 | 20.24 | 36,792 | +0.13(+0.63%) |
Nov 30, 2021 | 20.35 | 20.35 | 20.11 | 20.11 | 67,139 | -0.20(-0.98%) |
Nov 29, 2021 | 20.29 | 20.36 | 20.27 | 20.31 | 8,052 | +0.00(+0.02%) |
Nov 26, 2021 | 20.25 | 20.33 | 20.25 | 20.30 | 12,301 | -0.08(-0.37%) |
Nov 24, 2021 | 20.36 | 20.45 | 20.31 | 20.38 | 13,493 | +0.06(+0.31%) |
Nov 23, 2021 | 20.24 | 20.61 | 20.24 | 20.32 | 19,719 | +0.02(+0.08%) |
Nov 22, 2021 | 20.33 | 20.33 | 20.30 | 20.30 | 11,651 | -0.02(-0.12%) |
Nov 19, 2021 | 20.28 | 20.32 | 20.28 | 20.32 | 11,356 | +0.05(+0.25%) |
Nov 18, 2021 | 20.28 | 20.30 | 20.27 | 20.27 | 32,573 | -0.03(-0.17%) |
Nov 17, 2021 | 20.29 | 20.33 | 20.27 | 20.31 | 18,647 | -0.01(-0.06%) |
Nov 16, 2021 | 20.30 | 20.37 | 20.30 | 20.32 | 13,379 | +0.03(+0.14%) |
Nov 15, 2021 | 20.36 | 20.36 | 20.29 | 20.29 | 13,564 | -0.03(-0.16%) |
Nov 12, 2021 | 20.25 | 20.36 | 20.24 | 20.32 | 41,333 | +0.08(+0.39%) |
Nov 11, 2021 | 20.31 | 20.31 | 20.24 | 20.24 | 20,421 | -0.03(-0.16%) |
Nov 10, 2021 | 20.44 | 20.28 | 30,083 | -0.14(-0.70%) | ||
Nov 09, 2021 | 20.49 | 20.49 | 20.39 | 20.42 | 11,187 | -0.04(-0.19%) |
Nov 08, 2021 | 20.45 | 20.52 | 20.44 | 20.46 | 48,352 | +0.02(+0.12%) |
Nov 05, 2021 | 20.36 | 20.45 | 20.33 | 20.44 | 35,587 | +0.09(+0.43%) |
Nov 04, 2021 | 20.22 | 20.36 | 20.22 | 20.35 | 38,817 | +0.10(+0.47%) |
Nov 03, 2021 | 20.20 | 20.28 | 20.20 | 20.25 | 39,346 | +0.02(+0.12%) |
Nov 02, 2021 | 20.20 | 20.27 | 20.19 | 20.23 | 17,761 | +0.03(+0.13%) |