Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.89 | 22.79 | 22.80 | 126,579 | -0.14(-0.61%) | |
Jan 28, 2022 | 22.99 | 23.00 | 22.92 | 22.94 | 22,541 | -0.04(-0.19%) |
Jan 27, 2022 | 22.90 | 22.98 | 22.90 | 22.98 | 48,012 | -0.02(-0.08%) |
Jan 26, 2022 | 22.73 | 23.00 | 22.68 | 23.00 | 426,007 | +0.29(+1.26%) |
Jan 25, 2022 | 22.64 | 22.78 | 22.64 | 22.72 | 34,142 | +0.04(+0.19%) |
Jan 24, 2022 | 22.65 | 22.74 | 22.60 | 22.67 | 139,426 | +0.07(+0.31%) |
Jan 21, 2022 | 22.56 | 22.74 | 22.56 | 22.60 | 166,280 | -0.03(-0.11%) |
Jan 20, 2022 | 22.52 | 22.64 | 22.52 | 22.63 | 25,156 | +0.05(+0.23%) |
Jan 19, 2022 | 22.52 | 22.60 | 22.52 | 22.58 | 99,781 | -0.04(-0.19%) |
Jan 18, 2022 | 22.55 | 22.65 | 22.53 | 22.62 | 23,072 | +0.10(+0.46%) |
Jan 14, 2022 | 22.52 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 22.40 | 22.51 | 22.40 | 22.50 | 32,163 | +0.06(+0.27%) |
Jan 12, 2022 | 22.53 | 22.53 | 22.44 | 22.44 | 128,965 | -0.14(-0.62%) |
Jan 11, 2022 | 22.70 | 22.70 | 22.58 | 22.58 | 53,243 | -0.14(-0.61%) |
Jan 10, 2022 | 22.74 | 22.74 | 22.65 | 22.72 | 16,888 | +0.08(+0.35%) |
Jan 07, 2022 | 22.70 | 22.70 | 22.61 | 22.64 | 9,852 | -0.10(-0.46%) |
Jan 06, 2022 | 22.74 | 22.78 | 22.72 | 22.74 | 25,077 | +0.01(+0.04%) |
Jan 05, 2022 | 22.70 | 22.82 | 22.65 | 22.73 | 20,443 | +0.00(+0.00%) |
Jan 04, 2022 | 22.81 | 22.82 | 22.71 | 22.73 | 88,965 | -0.02(-0.08%) |
Jan 03, 2022 | 22.70 | 22.81 | 22.70 | 22.75 | 142,637 | +0.13(+0.58%) |
Dec 31, 2021 | 22.67 | 22.72 | 22.60 | 22.62 | 10,011 | -0.07(-0.31%) |
Dec 30, 2021 | 22.71 | 22.78 | 22.69 | 22.69 | 12,400 | +0.00(+0.00%) |
Dec 29, 2021 | 22.72 | 22.78 | 22.69 | 22.69 | 23,106 | -0.05(-0.23%) |
Dec 28, 2021 | 22.72 | 22.84 | 22.70 | 22.74 | 43,970 | -0.02(-0.08%) |
Dec 27, 2021 | 22.78 | 22.81 | 22.71 | 22.76 | 21,371 | +0.02(+0.08%) |
Dec 23, 2021 | 22.81 | 22.81 | 22.71 | 22.74 | 201,063 | -0.07(-0.30%) |
Dec 22, 2021 | 22.74 | 22.89 | 22.74 | 22.81 | 30,790 | -0.04(-0.19%) |
Dec 21, 2021 | 22.91 | 22.91 | 22.85 | 22.85 | 18,951 | -0.05(-0.23%) |
Dec 20, 2021 | 22.85 | 22.92 | 22.78 | 22.91 | 18,294 | +0.03(+0.11%) |
Dec 17, 2021 | 22.79 | 22.90 | 22.78 | 22.88 | 18,542 | +0.07(+0.30%) |
Dec 16, 2021 | 22.81 | 22.88 | 22.77 | 22.81 | 24,516 | -0.05(-0.23%) |
Dec 15, 2021 | 22.99 | 23.00 | 22.85 | 22.86 | 21,485 | -0.10(-0.45%) |
Dec 14, 2021 | 22.88 | 22.98 | 22.88 | 22.97 | 36,291 | +0.07(+0.29%) |
Dec 13, 2021 | 22.80 | 22.91 | 22.80 | 22.90 | 35,858 | +0.08(+0.36%) |
Dec 10, 2021 | 22.87 | 22.87 | 22.75 | 22.82 | 15,440 | -0.03(-0.15%) |
Dec 09, 2021 | 22.80 | 22.90 | 22.80 | 22.85 | 50,432 | +0.03(+0.15%) |
Dec 08, 2021 | 22.77 | 22.86 | 22.77 | 22.82 | 362,936 | -0.11(-0.49%) |
Dec 07, 2021 | 22.90 | 22.94 | 22.80 | 22.93 | 17,293 | +0.03(+0.11%) |
Dec 06, 2021 | 22.93 | 22.97 | 22.88 | 22.91 | 22,442 | +0.01(+0.04%) |
Dec 03, 2021 | 22.85 | 22.97 | 22.81 | 22.90 | 54,130 | +0.07(+0.30%) |
Dec 02, 2021 | 22.85 | 22.97 | 22.68 | 22.83 | 24,100 | -0.04(-0.19%) |
Dec 01, 2021 | 22.74 | 22.88 | 22.72 | 22.87 | 258,355 | +0.03(+0.11%) |
Nov 30, 2021 | 22.79 | 22.79 | 22.73 | 22.85 | 56,660 | -0.10(-0.42%) |
Nov 29, 2021 | 22.93 | 22.96 | 22.92 | 22.94 | 175,707 | +0.03(+0.13%) |
Nov 26, 2021 | 22.90 | 22.93 | 22.89 | 22.91 | 8,263 | -0.03(-0.13%) |
Nov 24, 2021 | 22.98 | 22.99 | 22.94 | 22.94 | 15,525 | +0.04(+0.19%) |
Nov 23, 2021 | 22.91 | 22.92 | 22.85 | 22.90 | 255,711 | +0.04(+0.19%) |
Nov 22, 2021 | 22.81 | 22.88 | 22.81 | 22.85 | 999,182 | +0.09(+0.38%) |
Nov 19, 2021 | 22.71 | 22.78 | 22.71 | 22.77 | 981,082 | +0.07(+0.31%) |
Nov 18, 2021 | 22.72 | 22.70 | 22.69 | 22.70 | 21,168 | +0.06(+0.27%) |
Nov 17, 2021 | 22.72 | 22.79 | 22.64 | 22.64 | 218,746 | -0.13(-0.57%) |
Nov 16, 2021 | 22.67 | 22.78 | 22.67 | 22.77 | 49,724 | +0.10(+0.46%) |
Nov 15, 2021 | 22.57 | 22.66 | 22.57 | 22.66 | 6,815 | +0.10(+0.46%) |
Nov 12, 2021 | 22.63 | 22.63 | 22.56 | 22.56 | 25,324 | -0.09(-0.38%) |
Nov 11, 2021 | 22.56 | 22.65 | 22.56 | 22.65 | 54,661 | +0.09(+0.38%) |
Nov 10, 2021 | 22.39 | 22.57 | 22.56 | 243,756 | +0.15(+0.66%) | |
Nov 09, 2021 | 22.31 | 22.46 | 22.28 | 22.41 | 25,335 | -0.03(-0.12%) |
Nov 08, 2021 | 22.45 | 22.48 | 22.35 | 22.44 | 21,463 | -0.03(-0.12%) |
Nov 05, 2021 | 22.53 | 22.54 | 22.42 | 22.46 | 11,079 | -0.03(-0.15%) |
Nov 04, 2021 | 22.43 | 22.52 | 22.43 | 22.50 | 20,282 | +0.11(+0.50%) |
Nov 03, 2021 | 22.47 | 22.53 | 22.39 | 22.39 | 28,004 | -0.06(-0.27%) |
Nov 02, 2021 | 22.43 | 22.51 | 22.35 | 22.45 | 72,754 | -0.00(-0.01%) |