Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.55 | 23.69 | 23.55 | 23.61 | 5,161 | +0.06(+0.26%) |
Jan 28, 2022 | 23.55 | 23.55 | 23.29 | 23.55 | 2,377 | +0.00(+0.00%) |
Jan 27, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 1,104 | +0.00(+0.00%) |
Jan 26, 2022 | 23.56 | 24.02 | 23.55 | 23.55 | 9,365 | -0.06(-0.27%) |
Jan 25, 2022 | 23.55 | 23.95 | 23.37 | 23.62 | 3,706 | +0.06(+0.27%) |
Jan 24, 2022 | 23.55 | 23.78 | 23.32 | 23.55 | 9,294 | -0.18(-0.78%) |
Jan 21, 2022 | 23.79 | 23.96 | 23.55 | 23.74 | 4,244 | -0.04(-0.17%) |
Jan 20, 2022 | 23.90 | 23.90 | 23.78 | 23.78 | 4,654 | -0.20(-0.83%) |
Jan 19, 2022 | 23.65 | 23.98 | 23.65 | 23.98 | 6,272 | +0.33(+1.41%) |
Jan 18, 2022 | 23.55 | 24.01 | 23.55 | 23.65 | 21,683 | -0.08(-0.35%) |
Jan 14, 2022 | 23.73 | 0 | +0.14(+0.59%) | |||
Jan 13, 2022 | 23.14 | 23.59 | 23.13 | 23.59 | 3,121 | +0.41(+1.75%) |
Jan 12, 2022 | 23.46 | 23.46 | 23.09 | 23.18 | 2,462 | -0.31(-1.34%) |
Jan 11, 2022 | 23.54 | 23.71 | 23.37 | 23.50 | 4,616 | -0.06(-0.24%) |
Jan 10, 2022 | 23.32 | 23.56 | 23.28 | 23.55 | 3,406 | +0.06(+0.28%) |
Jan 07, 2022 | 23.21 | 23.49 | 22.97 | 23.49 | 3,865 | +0.18(+0.79%) |
Jan 06, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 317 | +0.12(+0.52%) |
Jan 04, 2022 | 23.18 | 23.18 | 23.18 | 456 | +0.28(+1.21%) | |
Jan 03, 2022 | 22.94 | 23.32 | 22.60 | 22.91 | 11,600 | +0.00(+0.00%) |
Dec 31, 2021 | 22.80 | 22.91 | 22.72 | 22.91 | 1,160 | -0.02(-0.08%) |
Dec 30, 2021 | 22.94 | 23.16 | 22.93 | 22.93 | 826 | -0.20(-0.88%) |
Dec 29, 2021 | 23.27 | 23.27 | 22.51 | 23.13 | 1,451 | -0.33(-1.42%) |
Dec 28, 2021 | 23.06 | 23.49 | 22.72 | 23.46 | 8,377 | +0.35(+1.52%) |
Dec 27, 2021 | 23.08 | 23.49 | 23.07 | 23.11 | 6,035 | +0.04(+0.16%) |
Dec 23, 2021 | 22.82 | 23.19 | 22.67 | 23.07 | 2,858 | +0.09(+0.40%) |
Dec 22, 2021 | 22.98 | 23.30 | 22.70 | 22.98 | 13,131 | +0.25(+1.10%) |
Dec 21, 2021 | 22.91 | 23.38 | 22.60 | 22.73 | 25,800 | +0.18(+0.78%) |
Dec 20, 2021 | 23.11 | 23.55 | 22.49 | 22.56 | 14,334 | -0.74(-3.17%) |
Dec 17, 2021 | 23.35 | 23.90 | 23.11 | 23.30 | 10,742 | -0.13(-0.55%) |
Dec 16, 2021 | 23.55 | 23.95 | 23.09 | 23.43 | 20,224 | -0.27(-1.13%) |
Dec 15, 2021 | 22.25 | 24.67 | 22.25 | 23.69 | 35,081 | +1.28(+5.73%) |
Dec 14, 2021 | 22.45 | 22.70 | 22.29 | 22.41 | 7,589 | +0.06(+0.25%) |
Dec 13, 2021 | 22.66 | 22.78 | 22.17 | 22.35 | 10,856 | -0.62(-2.69%) |
Dec 10, 2021 | 22.54 | 22.97 | 22.32 | 22.97 | 8,218 | +0.53(+2.35%) |
Dec 09, 2021 | 23.79 | 23.79 | 22.17 | 22.45 | 12,142 | -0.42(-1.86%) |
Dec 08, 2021 | 22.96 | 23.11 | 22.86 | 22.87 | 6,903 | -0.04(-0.16%) |
Dec 07, 2021 | 23.04 | 23.53 | 22.88 | 22.91 | 7,047 | +0.05(+0.20%) |
Dec 06, 2021 | 23.12 | 23.28 | 22.86 | 22.86 | 25,313 | -0.32(-1.39%) |
Dec 03, 2021 | 23.09 | 23.61 | 23.09 | 23.18 | 2,496 | +0.22(+0.97%) |
Dec 02, 2021 | 23.37 | 23.73 | 22.82 | 22.96 | 9,716 | -0.49(-2.09%) |
Dec 01, 2021 | 22.96 | 23.45 | 22.81 | 23.45 | 13,561 | +0.64(+2.81%) |
Nov 30, 2021 | 23.03 | 23.36 | 22.81 | 22.81 | 4,170 | -0.17(-0.76%) |
Nov 29, 2021 | 23.40 | 23.41 | 22.97 | 22.99 | 19,853 | -0.33(-1.41%) |
Nov 26, 2021 | 24.03 | 24.03 | 23.27 | 23.32 | 8,805 | -0.65(-2.71%) |
Nov 24, 2021 | 24.45 | 24.45 | 23.97 | 23.97 | 12,293 | -0.50(-2.06%) |
Nov 23, 2021 | 24.96 | 25.12 | 24.47 | 24.47 | 2,967 | -0.58(-2.30%) |
Nov 22, 2021 | 25.14 | 25.14 | 24.86 | 25.05 | 6,422 | +0.06(+0.26%) |
Nov 19, 2021 | 24.80 | 25.37 | 24.77 | 24.98 | 3,859 | -0.21(-0.84%) |
Nov 18, 2021 | 24.88 | 25.41 | 25.10 | 25.19 | 23,931 | +0.07(+0.29%) |
Nov 17, 2021 | 24.83 | 25.12 | 24.83 | 25.12 | 2,866 | +0.29(+1.18%) |
Nov 16, 2021 | 25.05 | 25.36 | 24.80 | 24.83 | 4,569 | -0.41(-1.63%) |
Nov 15, 2021 | 25.13 | 25.25 | 24.85 | 25.24 | 17,965 | +0.04(+0.15%) |
Nov 12, 2021 | 24.30 | 25.44 | 24.30 | 25.20 | 28,809 | +0.95(+3.93%) |
Nov 11, 2021 | 24.04 | 24.46 | 24.04 | 24.25 | 15,157 | +0.09(+0.38%) |
Nov 10, 2021 | 23.96 | 24.16 | 24.16 | 4,758 | +0.06(+0.27%) | |
Nov 09, 2021 | 23.81 | 24.16 | 23.54 | 24.09 | 92,845 | +0.27(+1.15%) |
Nov 08, 2021 | 23.82 | 23.94 | 23.65 | 23.82 | 11,174 | +0.16(+0.66%) |
Nov 05, 2021 | 23.36 | 23.66 | 23.27 | 23.66 | 3,480 | +0.38(+1.65%) |
Nov 04, 2021 | 22.69 | 23.69 | 22.67 | 23.28 | 18,044 | -0.31(-1.32%) |
Nov 03, 2021 | 23.80 | 23.80 | 23.57 | 23.59 | 24,589 | -0.03(-0.12%) |
Nov 02, 2021 | 23.86 | 23.86 | 23.36 | 23.62 | 9,992 | -0.16(-0.66%) |