Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.21 | 19.23 | 163,862 | +0.02(+0.10%) | ||
Jan 28, 2022 | 19.18 | 19.22 | 19.18 | 19.21 | 219,716 | +0.01(+0.05%) |
Jan 27, 2022 | 19.20 | 19.21 | 19.19 | 19.20 | 181,728 | -0.01(-0.05%) |
Jan 26, 2022 | 19.31 | 19.31 | 19.20 | 19.21 | 135,386 | -0.09(-0.48%) |
Jan 25, 2022 | 19.33 | 19.33 | 19.29 | 19.30 | 103,685 | -0.02(-0.10%) |
Jan 24, 2022 | 19.31 | 19.35 | 19.30 | 19.32 | 144,626 | +0.01(+0.06%) |
Jan 21, 2022 | 19.29 | 19.33 | 19.29 | 19.31 | 308,637 | +0.05(+0.24%) |
Jan 20, 2022 | 19.31 | 19.31 | 19.25 | 19.26 | 222,449 | -0.03(-0.14%) |
Jan 19, 2022 | 19.29 | 19.32 | 19.28 | 19.29 | 201,554 | +0.01(+0.05%) |
Jan 18, 2022 | 19.31 | 19.31 | 19.27 | 19.28 | 181,784 | -0.08(-0.41%) |
Jan 14, 2022 | 19.36 | 0 | -0.05(-0.26%) | |||
Jan 13, 2022 | 19.41 | 19.41 | 19.38 | 19.41 | 123,023 | +0.02(+0.10%) |
Jan 12, 2022 | 19.38 | 19.40 | 19.37 | 19.39 | 335,300 | +0.01(+0.05%) |
Jan 11, 2022 | 19.36 | 19.39 | 19.35 | 19.38 | 312,990 | +0.01(+0.05%) |
Jan 10, 2022 | 19.37 | 19.37 | 19.34 | 19.37 | 194,792 | -0.02(-0.10%) |
Jan 07, 2022 | 19.39 | 19.41 | 19.37 | 19.39 | 212,539 | -0.02(-0.12%) |
Jan 06, 2022 | 19.44 | 19.44 | 19.41 | 19.42 | 307,938 | -0.06(-0.31%) |
Jan 05, 2022 | 19.51 | 19.51 | 19.47 | 19.48 | 139,678 | -0.05(-0.24%) |
Jan 04, 2022 | 19.49 | 19.52 | 19.49 | 19.52 | 159,611 | +0.01(+0.05%) |
Jan 03, 2022 | 19.52 | 19.54 | 19.50 | 19.51 | 639,224 | -0.08(-0.43%) |
Dec 31, 2021 | 19.59 | 19.60 | 19.58 | 19.60 | 100,430 | +0.01(+0.05%) |
Dec 30, 2021 | 19.55 | 19.59 | 19.55 | 19.59 | 214,619 | +0.02(+0.09%) |
Dec 29, 2021 | 19.57 | 19.58 | 19.55 | 19.57 | 169,203 | -0.02(-0.09%) |
Dec 28, 2021 | 19.59 | 19.60 | 19.57 | 19.59 | 302,508 | +0.01(+0.05%) |
Dec 27, 2021 | 19.57 | 19.59 | 19.56 | 19.58 | 392,305 | +0.00(+0.00%) |
Dec 23, 2021 | 19.55 | 19.59 | 19.55 | 19.58 | 1,170,908 | +0.02(+0.09%) |
Dec 22, 2021 | 19.56 | 19.57 | 19.53 | 19.56 | 247,614 | +0.00(+0.00%) |
Dec 21, 2021 | 19.57 | 19.57 | 19.55 | 19.56 | 559,064 | -0.02(-0.09%) |
Dec 20, 2021 | 19.56 | 19.61 | 19.56 | 19.58 | 1,172,537 | +0.01(+0.06%) |
Dec 17, 2021 | 19.58 | 19.60 | 19.56 | 19.57 | 118,463 | +0.00(+0.00%) |
Dec 16, 2021 | 19.54 | 19.59 | 19.53 | 19.57 | 200,092 | +0.05(+0.24%) |
Dec 15, 2021 | 19.48 | 19.54 | 19.47 | 19.52 | 125,949 | +0.00(+0.00%) |
Dec 14, 2021 | 19.54 | 19.54 | 19.49 | 19.52 | 194,976 | -0.02(-0.09%) |
Dec 13, 2021 | 19.52 | 19.55 | 19.51 | 19.54 | 244,937 | +0.03(+0.14%) |
Dec 10, 2021 | 19.48 | 19.53 | 19.48 | 19.51 | 414,156 | +0.01(+0.05%) |
Dec 09, 2021 | 19.50 | 19.51 | 19.48 | 19.50 | 132,383 | +0.03(+0.14%) |
Dec 08, 2021 | 19.52 | 19.52 | 19.47 | 19.48 | 117,192 | -0.03(-0.14%) |
Dec 07, 2021 | 19.48 | 19.52 | 19.48 | 19.50 | 169,658 | +0.00(+0.00%) |
Dec 06, 2021 | 19.54 | 19.59 | 19.49 | 19.50 | 126,300 | -0.05(-0.24%) |
Dec 03, 2021 | 19.48 | 19.57 | 19.48 | 19.55 | 220,293 | +0.06(+0.28%) |
Dec 02, 2021 | 19.51 | 19.52 | 19.47 | 19.49 | 121,526 | -0.03(-0.14%) |
Dec 01, 2021 | 19.50 | 19.52 | 19.49 | 19.52 | 124,308 | +0.00(+0.00%) |
Nov 30, 2021 | 19.54 | 19.59 | 19.54 | 19.52 | 102,960 | +0.00(+0.00%) |
Nov 29, 2021 | 19.48 | 19.52 | 19.48 | 19.52 | 106,821 | +0.03(+0.14%) |
Nov 26, 2021 | 19.45 | 19.50 | 19.45 | 19.49 | 228,595 | +0.06(+0.33%) |
Nov 24, 2021 | 19.42 | 19.44 | 19.40 | 19.43 | 190,187 | -0.01(-0.05%) |
Nov 23, 2021 | 19.46 | 19.46 | 19.43 | 19.44 | 234,038 | -0.03(-0.14%) |
Nov 22, 2021 | 19.48 | 19.51 | 19.47 | 19.47 | 390,661 | -0.09(-0.47%) |
Nov 19, 2021 | 19.58 | 19.59 | 19.55 | 19.56 | 140,519 | +0.01(+0.05%) |
Nov 18, 2021 | 19.54 | 19.55 | 19.54 | 19.55 | 96,253 | +0.00(+0.00%) |
Nov 17, 2021 | 19.52 | 19.56 | 19.51 | 19.55 | 2,022,695 | +0.03(+0.14%) |
Nov 16, 2021 | 19.51 | 19.54 | 19.50 | 19.52 | 231,032 | -0.02(-0.09%) |
Nov 15, 2021 | 19.58 | 19.58 | 19.53 | 19.54 | 208,683 | -0.03(-0.14%) |
Nov 12, 2021 | 19.56 | 19.57 | 19.55 | 19.57 | 119,038 | +0.02(+0.09%) |
Nov 11, 2021 | 19.58 | 19.59 | 19.54 | 19.55 | 148,882 | -0.05(-0.24%) |
Nov 10, 2021 | 19.67 | 19.59 | 149,185 | -0.11(-0.56%) | ||
Nov 09, 2021 | 19.72 | 19.72 | 19.69 | 19.70 | 327,573 | +0.03(+0.14%) |
Nov 08, 2021 | 19.74 | 19.74 | 19.67 | 19.68 | 171,996 | -0.06(-0.33%) |
Nov 05, 2021 | 19.68 | 19.74 | 19.68 | 19.74 | 141,991 | +0.06(+0.31%) |
Nov 04, 2021 | 19.64 | 19.69 | 19.64 | 19.68 | 122,124 | +0.06(+0.31%) |
Nov 03, 2021 | 19.64 | 19.64 | 19.59 | 19.62 | 191,708 | -0.02(-0.09%) |
Nov 02, 2021 | 19.60 | 19.65 | 19.60 | 19.64 | 213,633 | +0.04(+0.19%) |