Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.16 | 23.19 | 23.00 | 23.09 | 2,218 | +0.15(+0.66%) |
Jan 28, 2022 | 23.16 | 23.37 | 22.93 | 22.94 | 8,144 | -0.19(-0.84%) |
Jan 27, 2022 | 23.34 | 23.39 | 22.84 | 23.14 | 19,641 | -0.33(-1.43%) |
Jan 26, 2022 | 23.46 | 23.74 | 23.46 | 23.47 | 5,128 | +0.01(+0.03%) |
Jan 25, 2022 | 23.53 | 23.53 | 23.45 | 23.47 | 4,565 | +0.08(+0.34%) |
Jan 24, 2022 | 23.54 | 23.54 | 23.21 | 23.39 | 23,150 | -0.19(-0.82%) |
Jan 21, 2022 | 23.47 | 23.66 | 23.45 | 23.58 | 5,210 | -0.14(-0.61%) |
Jan 20, 2022 | 23.54 | 23.76 | 23.54 | 23.72 | 3,779 | +0.20(+0.87%) |
Jan 19, 2022 | 23.34 | 23.52 | 23.34 | 23.52 | 9,874 | +0.13(+0.55%) |
Jan 18, 2022 | 23.38 | 23.46 | 23.37 | 23.39 | 10,300 | +0.04(+0.15%) |
Jan 14, 2022 | 23.35 | 0 | +0.06(+0.25%) | |||
Jan 13, 2022 | 23.29 | 23.43 | 23.29 | 23.30 | 5,963 | -0.28(-1.20%) |
Jan 12, 2022 | 23.39 | 23.58 | 23.34 | 23.58 | 3,716 | +0.14(+0.60%) |
Jan 11, 2022 | 23.55 | 23.56 | 23.35 | 23.44 | 7,392 | -0.15(-0.63%) |
Jan 10, 2022 | 23.47 | 23.59 | 23.41 | 23.59 | 7,811 | +0.18(+0.79%) |
Jan 07, 2022 | 23.40 | 23.51 | 23.30 | 23.40 | 5,685 | -0.02(-0.08%) |
Jan 06, 2022 | 23.18 | 23.42 | 23.16 | 23.42 | 4,692 | +0.17(+0.72%) |
Jan 05, 2022 | 23.19 | 23.34 | 23.19 | 23.25 | 5,879 | +0.01(+0.06%) |
Jan 04, 2022 | 23.25 | 23.30 | 23.20 | 23.24 | 3,865 | +0.04(+0.17%) |
Jan 03, 2022 | 23.30 | 23.30 | 23.18 | 23.20 | 15,600 | -0.12(-0.51%) |
Dec 31, 2021 | 23.31 | 23.34 | 23.29 | 23.32 | 1,104 | -0.02(-0.09%) |
Dec 30, 2021 | 23.28 | 23.37 | 23.18 | 23.34 | 8,584 | +0.10(+0.41%) |
Dec 29, 2021 | 23.18 | 23.27 | 23.08 | 23.25 | 11,409 | +0.18(+0.79%) |
Dec 28, 2021 | 23.21 | 23.25 | 23.06 | 23.06 | 3,201 | -0.04(-0.19%) |
Dec 27, 2021 | 23.09 | 23.20 | 23.09 | 23.11 | 4,428 | +0.13(+0.55%) |
Dec 23, 2021 | 23.00 | 23.00 | 22.92 | 22.98 | 13,414 | -0.01(-0.06%) |
Dec 22, 2021 | 22.89 | 22.99 | 22.89 | 22.99 | 6,916 | +0.12(+0.53%) |
Dec 21, 2021 | 22.64 | 22.94 | 22.61 | 22.87 | 15,680 | +0.21(+0.92%) |
Dec 20, 2021 | 22.89 | 22.89 | 22.50 | 22.66 | 41,849 | -0.35(-1.51%) |
Dec 17, 2021 | 22.98 | 23.01 | 22.80 | 23.01 | 4,394 | +0.03(+0.15%) |
Dec 16, 2021 | 23.01 | 23.04 | 22.80 | 22.98 | 3,860 | +0.01(+0.04%) |
Dec 15, 2021 | 22.93 | 23.00 | 22.93 | 22.97 | 1,571 | +0.09(+0.41%) |
Dec 14, 2021 | 22.95 | 22.97 | 22.87 | 22.87 | 6,974 | -0.11(-0.49%) |
Dec 13, 2021 | 22.89 | 23.06 | 22.89 | 22.98 | 11,315 | +0.10(+0.42%) |
Dec 10, 2021 | 23.06 | 23.09 | 22.70 | 22.89 | 36,617 | -0.06(-0.27%) |
Dec 09, 2021 | 22.98 | 23.26 | 22.89 | 22.95 | 42,162 | -0.17(-0.75%) |
Dec 08, 2021 | 23.45 | 23.45 | 22.91 | 23.12 | 20,184 | +0.02(+0.08%) |
Dec 07, 2021 | 23.11 | 23.45 | 23.01 | 23.11 | 49,261 | -0.03(-0.11%) |
Dec 06, 2021 | 23.16 | 23.38 | 23.02 | 23.13 | 10,493 | +0.14(+0.61%) |
Dec 03, 2021 | 23.44 | 23.44 | 22.98 | 22.99 | 9,850 | -0.19(-0.83%) |
Dec 02, 2021 | 23.43 | 23.43 | 22.99 | 23.18 | 11,566 | +0.12(+0.53%) |
Dec 01, 2021 | 23.83 | 23.83 | 22.95 | 23.06 | 26,728 | -0.66(-2.79%) |
Nov 30, 2021 | 23.81 | 23.81 | 23.50 | 23.72 | 8,622 | +0.21(+0.89%) |
Nov 29, 2021 | 23.50 | 23.76 | 23.50 | 23.51 | 5,522 | +0.05(+0.22%) |
Nov 26, 2021 | 23.46 | 23.46 | 23.46 | 23.46 | 116 | -0.34(-1.43%) |
Nov 24, 2021 | 22.71 | 23.82 | 22.71 | 23.80 | 5,232 | +0.64(+2.78%) |
Nov 23, 2021 | 23.18 | 23.18 | 22.45 | 23.16 | 14,856 | -0.23(-0.99%) |
Nov 22, 2021 | 23.50 | 23.50 | 23.32 | 23.39 | 2,980 | +0.11(+0.49%) |
Nov 19, 2021 | 23.65 | 23.83 | 23.27 | 23.27 | 12,957 | -0.29(-1.22%) |
Nov 18, 2021 | 23.54 | 23.71 | 23.50 | 23.56 | 1,985 | -0.02(-0.09%) |
Nov 17, 2021 | 23.52 | 23.59 | 23.48 | 23.58 | 8,766 | +0.07(+0.30%) |
Nov 16, 2021 | 23.43 | 23.55 | 23.43 | 23.51 | 9,779 | -0.02(-0.08%) |
Nov 15, 2021 | 23.54 | 23.66 | 23.50 | 23.53 | 7,889 | +0.12(+0.53%) |
Nov 12, 2021 | 23.67 | 23.67 | 23.41 | 23.41 | 2,187 | -0.07(-0.30%) |
Nov 11, 2021 | 23.67 | 23.68 | 23.43 | 23.48 | 21,965 | -0.20(-0.86%) |
Nov 09, 2021 | 23.58 | 23.74 | 23.55 | 23.68 | 7,866 | +0.13(+0.57%) |
Nov 08, 2021 | 23.67 | 23.67 | 23.50 | 23.55 | 24,029 | -0.05(-0.22%) |
Nov 05, 2021 | 23.61 | 23.61 | 23.57 | 23.60 | 11,276 | -0.01(-0.04%) |
Nov 04, 2021 | 23.64 | 23.64 | 23.61 | 23.61 | 8,673 | -0.03(-0.11%) |
Nov 03, 2021 | 23.22 | 23.64 | 23.22 | 23.64 | 2,426 | +0.02(+0.07%) |
Nov 02, 2021 | 23.59 | 23.62 | 23.46 | 23.62 | 5,657 | -0.02(-0.07%) |