Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.98 | 19.27 | 19.26 | 984,599 | +0.32(+1.69%) | |
Jan 28, 2022 | 18.79 | 18.96 | 18.63 | 18.94 | 1,504,963 | -0.01(-0.05%) |
Jan 27, 2022 | 19.11 | 19.16 | 18.92 | 18.95 | 1,069,303 | -0.10(-0.53%) |
Jan 26, 2022 | 19.38 | 19.41 | 19.01 | 19.05 | 1,467,896 | -0.17(-0.90%) |
Jan 25, 2022 | 19.17 | 19.32 | 19.07 | 19.22 | 2,740,001 | -0.08(-0.43%) |
Jan 24, 2022 | 19.27 | 19.31 | 18.78 | 19.30 | 3,039,235 | -0.13(-0.66%) |
Jan 21, 2022 | 19.65 | 19.67 | 19.41 | 19.43 | 1,633,101 | -0.16(-0.84%) |
Jan 20, 2022 | 19.75 | 19.92 | 19.59 | 19.59 | 997,937 | -0.04(-0.19%) |
Jan 19, 2022 | 19.69 | 19.75 | 19.62 | 19.63 | 988,759 | +0.11(+0.56%) |
Jan 18, 2022 | 19.56 | 19.64 | 19.51 | 19.52 | 1,114,880 | -0.20(-1.02%) |
Jan 14, 2022 | 19.72 | 0 | +0.05(+0.28%) | |||
Jan 13, 2022 | 19.90 | 19.92 | 19.64 | 19.67 | 2,108,616 | -0.22(-1.10%) |
Jan 12, 2022 | 19.88 | 19.91 | 19.79 | 19.89 | 829,003 | +0.14(+0.69%) |
Jan 11, 2022 | 19.48 | 19.76 | 19.47 | 19.75 | 974,904 | +0.37(+1.93%) |
Jan 10, 2022 | 19.32 | 19.39 | 19.15 | 19.38 | 684,233 | -0.01(-0.05%) |
Jan 07, 2022 | 19.31 | 19.42 | 19.27 | 19.38 | 870,196 | +0.16(+0.86%) |
Jan 06, 2022 | 19.12 | 19.26 | 19.03 | 19.22 | 1,098,949 | +0.16(+0.86%) |
Jan 05, 2022 | 19.24 | 19.34 | 19.02 | 19.06 | 1,536,613 | -0.38(-1.97%) |
Jan 04, 2022 | 19.58 | 19.58 | 19.39 | 19.44 | 1,156,597 | -0.13(-0.65%) |
Jan 03, 2022 | 19.57 | 19.59 | 19.41 | 19.57 | 819,829 | +0.04(+0.19%) |
Dec 31, 2021 | 19.54 | 19.62 | 19.50 | 19.53 | 799,547 | +0.11(+0.56%) |
Dec 30, 2021 | 19.38 | 19.44 | 19.37 | 19.42 | 594,394 | -0.02(-0.09%) |
Dec 29, 2021 | 19.39 | 19.44 | 19.35 | 19.44 | 458,994 | +0.07(+0.38%) |
Dec 28, 2021 | 19.41 | 19.43 | 19.32 | 19.37 | 1,289,435 | +0.05(+0.24%) |
Dec 27, 2021 | 19.28 | 19.32 | 19.25 | 19.32 | 565,958 | +0.07(+0.38%) |
Dec 23, 2021 | 19.15 | 19.26 | 19.14 | 19.25 | 601,460 | +0.00(+0.00%) |
Dec 22, 2021 | 19.09 | 19.25 | 19.05 | 19.25 | 1,043,758 | +0.16(+0.81%) |
Dec 21, 2021 | 18.88 | 19.10 | 18.88 | 19.09 | 1,413,203 | +0.25(+1.31%) |
Dec 20, 2021 | 18.81 | 18.86 | 18.76 | 18.85 | 1,356,089 | -0.13(-0.67%) |
Dec 17, 2021 | 18.99 | 19.06 | 18.92 | 18.97 | 982,270 | -0.20(-1.05%) |
Dec 16, 2021 | 19.35 | 19.38 | 19.09 | 19.17 | 1,702,456 | -0.01(-0.05%) |
Dec 15, 2021 | 19.10 | 19.22 | 18.91 | 19.18 | 1,204,233 | +0.04(+0.19%) |
Dec 14, 2021 | 19.17 | 19.18 | 19.07 | 19.15 | 886,621 | -0.04(-0.19%) |
Dec 13, 2021 | 19.30 | 19.37 | 19.16 | 19.18 | 1,104,170 | -0.40(-2.04%) |
Dec 10, 2021 | 19.69 | 19.69 | 19.55 | 19.58 | 785,523 | -0.10(-0.53%) |
Dec 09, 2021 | 19.82 | 19.85 | 19.69 | 19.69 | 829,547 | -0.08(-0.40%) |
Dec 08, 2021 | 19.64 | 19.77 | 19.62 | 19.77 | 811,006 | +0.04(+0.22%) |
Dec 07, 2021 | 19.65 | 19.74 | 19.63 | 19.72 | 916,907 | +0.15(+0.76%) |
Dec 06, 2021 | 19.50 | 19.60 | 19.43 | 19.57 | 1,343,326 | +0.31(+1.63%) |
Dec 03, 2021 | 19.38 | 19.40 | 19.13 | 19.26 | 1,227,343 | -0.08(-0.41%) |
Dec 02, 2021 | 19.29 | 19.40 | 19.23 | 19.34 | 1,589,771 | -0.07(-0.36%) |
Dec 01, 2021 | 19.83 | 19.83 | 19.40 | 19.41 | 1,179,009 | -0.20(-1.02%) |
Nov 30, 2021 | 19.63 | 19.68 | 19.62 | 19.61 | 2,303,819 | -0.29(-1.45%) |
Nov 29, 2021 | 19.97 | 20.04 | 19.87 | 19.90 | 1,263,175 | -0.08(-0.39%) |
Nov 26, 2021 | 20.17 | 20.18 | 19.90 | 19.98 | 760,384 | -0.55(-2.68%) |
Nov 24, 2021 | 20.54 | 20.60 | 20.48 | 20.52 | 1,261,187 | -0.22(-1.05%) |
Nov 23, 2021 | 20.69 | 20.77 | 20.64 | 20.74 | 818,702 | +0.04(+0.21%) |
Nov 22, 2021 | 20.80 | 20.86 | 20.70 | 20.70 | 776,204 | +0.02(+0.08%) |
Nov 19, 2021 | 20.75 | 20.77 | 20.68 | 20.68 | 613,592 | -0.22(-1.04%) |
Nov 18, 2021 | 20.83 | 20.91 | 20.75 | 20.90 | 796,771 | +0.04(+0.21%) |
Nov 17, 2021 | 20.89 | 20.89 | 20.80 | 20.86 | 1,091,194 | -0.19(-0.91%) |
Nov 16, 2021 | 21.05 | 21.12 | 21.03 | 21.05 | 1,016,078 | -0.01(-0.04%) |
Nov 15, 2021 | 21.08 | 21.14 | 21.06 | 21.06 | 676,842 | +0.04(+0.21%) |
Nov 12, 2021 | 20.98 | 21.04 | 20.96 | 21.01 | 649,335 | +0.00(+0.00%) |
Nov 11, 2021 | 21.06 | 21.09 | 20.98 | 21.01 | 539,534 | +0.13(+0.63%) |
Nov 10, 2021 | 21.01 | 20.86 | 20.88 | 921,448 | -0.19(-0.91%) | |
Nov 09, 2021 | 21.14 | 21.17 | 21.05 | 21.07 | 936,035 | -0.31(-1.43%) |
Nov 08, 2021 | 21.32 | 21.39 | 21.30 | 21.38 | 708,854 | +0.20(+0.95%) |
Nov 05, 2021 | 21.15 | 21.19 | 21.13 | 21.18 | 736,219 | -0.03(-0.16%) |
Nov 04, 2021 | 21.14 | 21.21 | 21.08 | 21.21 | 748,727 | +0.00(+0.00%) |
Nov 03, 2021 | 21.03 | 21.24 | 20.99 | 21.21 | 677,416 | +0.14(+0.66%) |
Nov 02, 2021 | 21.13 | 21.14 | 21.03 | 21.07 | 1,151,557 | +0.05(+0.25%) |