Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.67 | 23.08 | 22.60 | 23.08 | 298,910 | +0.34(+1.50%) |
Jan 28, 2022 | 22.54 | 22.74 | 22.32 | 22.74 | 337,953 | +0.00(+0.00%) |
Jan 27, 2022 | 22.58 | 22.82 | 22.53 | 22.74 | 198,622 | +0.04(+0.18%) |
Jan 26, 2022 | 23.23 | 23.25 | 22.62 | 22.70 | 228,165 | +0.20(+0.89%) |
Jan 25, 2022 | 21.90 | 22.62 | 21.90 | 22.50 | 278,657 | +0.04(+0.16%) |
Jan 24, 2022 | 22.35 | 22.56 | 21.86 | 22.46 | 287,279 | -0.53(-2.30%) |
Jan 21, 2022 | 23.12 | 23.25 | 22.93 | 22.99 | 296,174 | -0.32(-1.36%) |
Jan 20, 2022 | 23.35 | 23.69 | 23.25 | 23.31 | 191,457 | -0.55(-2.31%) |
Jan 19, 2022 | 24.00 | 24.02 | 23.75 | 23.86 | 175,742 | -0.13(-0.54%) |
Jan 18, 2022 | 23.84 | 24.04 | 23.74 | 23.99 | 313,988 | +0.05(+0.23%) |
Jan 14, 2022 | 23.93 | 0 | +0.38(+1.63%) | |||
Jan 13, 2022 | 23.64 | 23.79 | 23.55 | 23.55 | 204,622 | -0.25(-1.07%) |
Jan 12, 2022 | 23.80 | 23.89 | 23.72 | 23.80 | 196,911 | +0.02(+0.11%) |
Jan 11, 2022 | 23.66 | 23.79 | 23.63 | 23.78 | 135,296 | +0.15(+0.63%) |
Jan 10, 2022 | 23.24 | 23.68 | 23.10 | 23.63 | 358,214 | +0.14(+0.60%) |
Jan 07, 2022 | 23.33 | 23.51 | 23.32 | 23.49 | 171,353 | +0.23(+0.99%) |
Jan 06, 2022 | 23.43 | 23.50 | 23.20 | 23.26 | 137,437 | +0.02(+0.09%) |
Jan 05, 2022 | 23.58 | 23.62 | 23.20 | 23.24 | 198,500 | -0.21(-0.92%) |
Jan 04, 2022 | 23.25 | 23.51 | 23.25 | 23.45 | 413,471 | +0.12(+0.52%) |
Jan 03, 2022 | 22.65 | 23.39 | 22.65 | 23.33 | 436,616 | +0.26(+1.14%) |
Dec 31, 2021 | 21.78 | 23.12 | 21.78 | 23.07 | 653,877 | +0.50(+2.22%) |
Dec 30, 2021 | 22.45 | 22.68 | 22.45 | 22.57 | 99,168 | +0.05(+0.20%) |
Dec 29, 2021 | 22.52 | 22.76 | 22.41 | 22.52 | 153,516 | -0.49(-2.11%) |
Dec 28, 2021 | 21.83 | 23.12 | 21.83 | 23.01 | 81,280 | +0.02(+0.09%) |
Dec 27, 2021 | 23.09 | 23.09 | 21.70 | 22.99 | 142,256 | +0.32(+1.41%) |
Dec 23, 2021 | 22.61 | 22.80 | 22.40 | 22.67 | 218,149 | +0.61(+2.74%) |
Dec 22, 2021 | 21.88 | 22.33 | 21.75 | 22.07 | 149,739 | +0.64(+3.01%) |
Dec 21, 2021 | 21.01 | 21.51 | 21.01 | 21.42 | 459,676 | +0.79(+3.83%) |
Dec 20, 2021 | 20.55 | 20.64 | 20.35 | 20.63 | 224,598 | -0.17(-0.82%) |
Dec 17, 2021 | 20.79 | 20.98 | 20.59 | 20.80 | 235,674 | +0.18(+0.87%) |
Dec 16, 2021 | 20.83 | 20.84 | 20.57 | 20.62 | 402,630 | +0.19(+0.93%) |
Dec 15, 2021 | 20.60 | 20.61 | 19.90 | 20.43 | 197,412 | -0.02(-0.10%) |
Dec 14, 2021 | 20.38 | 20.54 | 20.37 | 20.45 | 212,390 | +0.18(+0.89%) |
Dec 13, 2021 | 20.25 | 20.34 | 19.43 | 20.27 | 222,970 | -0.32(-1.55%) |
Dec 10, 2021 | 20.67 | 20.67 | 20.33 | 20.59 | 321,361 | -0.13(-0.63%) |
Dec 09, 2021 | 20.81 | 20.81 | 20.65 | 20.72 | 265,193 | -0.35(-1.66%) |
Dec 08, 2021 | 20.65 | 21.21 | 20.65 | 21.07 | 1,603,829 | +0.16(+0.77%) |
Dec 07, 2021 | 21.09 | 21.09 | 20.86 | 20.91 | 1,293,529 | -0.01(-0.05%) |
Dec 06, 2021 | 20.50 | 20.94 | 20.50 | 20.92 | 547,575 | +0.59(+2.90%) |
Dec 03, 2021 | 20.58 | 20.63 | 20.17 | 20.33 | 729,553 | -0.20(-0.97%) |
Dec 02, 2021 | 20.19 | 20.60 | 20.18 | 20.53 | 563,913 | +0.59(+2.96%) |
Dec 01, 2021 | 20.30 | 20.39 | 19.84 | 19.94 | 254,897 | +0.03(+0.15%) |
Nov 30, 2021 | 20.36 | 20.50 | 20.18 | 19.91 | 1,308,675 | -0.86(-4.14%) |
Nov 29, 2021 | 20.34 | 20.79 | 19.50 | 20.77 | 3,689,284 | +1.09(+5.54%) |
Nov 26, 2021 | 19.76 | 19.94 | 19.35 | 19.68 | 1,861,019 | -0.78(-3.81%) |
Nov 24, 2021 | 20.39 | 20.60 | 20.37 | 20.46 | 103,962 | -0.39(-1.87%) |
Nov 23, 2021 | 20.65 | 20.94 | 20.65 | 20.85 | 267,388 | +1.30(+6.65%) |
Nov 22, 2021 | 19.84 | 19.99 | 19.55 | 19.55 | 189,605 | -0.27(-1.36%) |
Nov 19, 2021 | 20.07 | 20.20 | 19.79 | 19.82 | 91,574 | -1.23(-5.84%) |
Nov 18, 2021 | 21.08 | 21.07 | 21.04 | 21.05 | 177,645 | +0.32(+1.54%) |
Nov 17, 2021 | 20.67 | 20.85 | 20.61 | 20.73 | 280,691 | +0.39(+1.92%) |
Nov 16, 2021 | 20.65 | 20.67 | 20.29 | 20.34 | 349,641 | -0.21(-1.02%) |
Nov 15, 2021 | 20.66 | 20.71 | 20.42 | 20.55 | 137,137 | -0.12(-0.58%) |
Nov 12, 2021 | 20.99 | 20.99 | 20.62 | 20.67 | 637,984 | -0.49(-2.32%) |
Nov 11, 2021 | 21.48 | 21.49 | 21.16 | 21.16 | 302,488 | -0.33(-1.54%) |
Nov 10, 2021 | 21.73 | 21.49 | 190,628 | -0.30(-1.38%) | ||
Nov 09, 2021 | 22.17 | 22.17 | 21.69 | 21.79 | 168,266 | -0.13(-0.59%) |
Nov 08, 2021 | 21.91 | 22.01 | 21.87 | 21.92 | 91,122 | -0.11(-0.50%) |
Nov 05, 2021 | 22.00 | 22.03 | 21.82 | 22.03 | 67,339 | +0.71(+3.33%) |
Nov 04, 2021 | 21.42 | 21.50 | 21.24 | 21.32 | 71,551 | -0.45(-2.04%) |
Nov 03, 2021 | 21.59 | 21.78 | 21.58 | 21.77 | 234,180 | +0.04(+0.16%) |
Nov 02, 2021 | 21.84 | 21.90 | 21.69 | 21.73 | 46,202 | -0.12(-0.55%) |