Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.92 | 22.61 | 201,985 | -0.14(-0.62%) | ||
Jan 28, 2022 | 22.41 | 22.75 | 22.41 | 22.75 | 145,561 | +0.34(+1.52%) |
Jan 27, 2022 | 22.59 | 22.59 | 22.36 | 22.41 | 206,014 | -0.16(-0.71%) |
Jan 26, 2022 | 22.43 | 22.61 | 22.30 | 22.57 | 119,960 | +0.17(+0.76%) |
Jan 25, 2022 | 22.36 | 22.62 | 22.33 | 22.40 | 337,388 | +0.05(+0.22%) |
Jan 24, 2022 | 22.17 | 22.35 | 21.92 | 22.35 | 186,609 | +0.09(+0.40%) |
Jan 21, 2022 | 22.05 | 22.28 | 21.98 | 22.26 | 100,543 | +0.20(+0.91%) |
Jan 20, 2022 | 22.14 | 22.25 | 22.01 | 22.06 | 115,032 | -0.13(-0.59%) |
Jan 19, 2022 | 22.00 | 22.28 | 21.98 | 22.19 | 231,442 | +0.35(+1.60%) |
Jan 18, 2022 | 21.60 | 21.86 | 21.59 | 21.84 | 45,650 | +0.01(+0.05%) |
Jan 14, 2022 | 21.83 | 0 | +0.31(+1.44%) | |||
Jan 13, 2022 | 21.74 | 21.74 | 21.46 | 21.52 | 68,500 | -0.32(-1.47%) |
Jan 12, 2022 | 21.88 | 21.95 | 21.56 | 21.84 | 167,503 | -0.03(-0.14%) |
Jan 11, 2022 | 21.91 | 21.96 | 21.79 | 21.87 | 85,865 | +0.05(+0.23%) |
Jan 10, 2022 | 21.89 | 21.90 | 21.70 | 21.82 | 42,433 | -0.20(-0.91%) |
Jan 07, 2022 | 21.81 | 22.02 | 21.72 | 22.02 | 54,729 | +0.13(+0.59%) |
Jan 06, 2022 | 21.75 | 21.93 | 21.65 | 21.89 | 101,207 | +0.07(+0.32%) |
Jan 05, 2022 | 21.95 | 22.01 | 21.81 | 21.82 | 111,747 | -0.22(-1.00%) |
Jan 04, 2022 | 21.57 | 22.04 | 21.57 | 22.04 | 112,963 | +0.54(+2.51%) |
Jan 03, 2022 | 21.75 | 21.77 | 21.34 | 21.50 | 109,791 | -0.04(-0.19%) |
Dec 31, 2021 | 21.59 | 21.73 | 21.54 | 21.54 | 44,531 | -0.03(-0.14%) |
Dec 30, 2021 | 21.81 | 21.86 | 21.51 | 21.57 | 167,356 | -0.40(-1.82%) |
Dec 29, 2021 | 21.75 | 22.08 | 21.62 | 21.97 | 133,656 | +0.11(+0.50%) |
Dec 28, 2021 | 22.22 | 22.23 | 21.85 | 21.86 | 112,709 | -0.41(-1.84%) |
Dec 27, 2021 | 22.16 | 22.28 | 22.08 | 22.27 | 148,888 | +0.22(+1.00%) |
Dec 23, 2021 | 21.86 | 22.05 | 21.85 | 22.05 | 126,502 | +0.15(+0.68%) |
Dec 22, 2021 | 21.88 | 22.00 | 21.77 | 21.90 | 200,520 | +0.20(+0.92%) |
Dec 21, 2021 | 21.40 | 21.77 | 21.40 | 21.70 | 56,233 | +0.20(+0.93%) |
Dec 20, 2021 | 21.49 | 21.58 | 21.40 | 21.50 | 90,105 | -0.01(-0.05%) |
Dec 17, 2021 | 21.46 | 21.75 | 21.46 | 21.51 | 158,031 | -0.06(-0.28%) |
Dec 16, 2021 | 21.42 | 21.58 | 21.37 | 21.57 | 35,954 | +0.15(+0.70%) |
Dec 15, 2021 | 21.59 | 21.68 | 21.23 | 21.42 | 256,551 | -0.09(-0.44%) |
Dec 14, 2021 | 21.28 | 21.66 | 21.28 | 21.52 | 74,117 | +0.16(+0.73%) |
Dec 13, 2021 | 21.54 | 21.54 | 21.31 | 21.36 | 90,568 | -0.23(-1.09%) |
Dec 10, 2021 | 21.61 | 21.70 | 21.50 | 21.59 | 52,220 | -0.04(-0.16%) |
Dec 09, 2021 | 21.50 | 21.70 | 21.37 | 21.63 | 83,741 | +0.06(+0.28%) |
Dec 08, 2021 | 21.40 | 21.66 | 21.40 | 21.57 | 70,868 | -0.01(-0.05%) |
Dec 07, 2021 | 21.52 | 21.68 | 21.37 | 21.58 | 99,850 | +0.06(+0.28%) |
Dec 06, 2021 | 21.41 | 21.52 | 21.21 | 21.52 | 146,420 | +0.04(+0.19%) |
Dec 03, 2021 | 21.46 | 21.57 | 21.36 | 21.48 | 86,911 | +0.20(+0.94%) |
Dec 02, 2021 | 21.37 | 21.44 | 21.24 | 21.28 | 446,116 | +0.21(+1.00%) |
Dec 01, 2021 | 21.05 | 21.24 | 20.98 | 21.07 | 170,832 | +0.04(+0.19%) |
Nov 30, 2021 | 21.22 | 21.36 | 21.00 | 21.03 | 296,281 | -0.51(-2.37%) |
Nov 29, 2021 | 21.88 | 21.88 | 21.40 | 21.54 | 114,121 | -0.34(-1.55%) |
Nov 26, 2021 | 21.43 | 21.88 | 20.81 | 21.88 | 147,719 | +0.28(+1.30%) |
Nov 24, 2021 | 21.85 | 21.99 | 21.57 | 21.60 | 170,942 | -0.17(-0.78%) |
Nov 23, 2021 | 21.55 | 21.77 | 21.48 | 21.77 | 135,003 | +0.18(+0.83%) |
Nov 22, 2021 | 21.52 | 21.64 | 21.45 | 21.59 | 140,172 | +0.20(+0.94%) |
Nov 19, 2021 | 21.36 | 21.49 | 21.25 | 21.39 | 103,192 | +0.00(+0.00%) |
Nov 18, 2021 | 21.57 | 21.43 | 21.39 | 21.39 | 88,134 | -0.10(-0.47%) |
Nov 17, 2021 | 21.41 | 21.73 | 21.41 | 21.49 | 136,692 | +0.14(+0.66%) |
Nov 16, 2021 | 21.54 | 21.54 | 21.30 | 21.35 | 81,031 | -0.12(-0.56%) |
Nov 15, 2021 | 21.42 | 21.56 | 21.34 | 21.47 | 71,290 | -0.06(-0.28%) |
Nov 12, 2021 | 21.36 | 21.65 | 21.22 | 21.53 | 114,298 | +0.25(+1.17%) |
Nov 11, 2021 | 21.39 | 21.62 | 21.22 | 21.28 | 119,359 | -0.08(-0.37%) |
Nov 10, 2021 | 21.05 | 21.36 | 104,047 | +0.38(+1.81%) | ||
Nov 09, 2021 | 20.85 | 21.18 | 20.69 | 20.98 | 139,076 | +0.18(+0.87%) |
Nov 08, 2021 | 20.80 | 20.91 | 20.76 | 20.80 | 101,769 | -0.02(-0.10%) |
Nov 05, 2021 | 21.00 | 21.04 | 20.82 | 20.82 | 109,244 | -0.20(-0.95%) |
Nov 04, 2021 | 21.37 | 21.39 | 20.94 | 21.02 | 98,616 | -0.15(-0.71%) |
Nov 03, 2021 | 21.40 | 21.47 | 21.13 | 21.17 | 137,345 | -0.29(-1.35%) |
Nov 02, 2021 | 21.70 | 21.85 | 21.40 | 21.46 | 163,251 | -0.20(-0.92%) |