Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.66 | 23.75 | 23.46 | 23.75 | 9,207 | +0.43(+1.84%) |
Jan 28, 2022 | 23.00 | 23.32 | 23.00 | 23.32 | 17,842 | +0.07(+0.30%) |
Jan 27, 2022 | 23.54 | 23.54 | 23.04 | 23.25 | 12,725 | +0.16(+0.67%) |
Jan 26, 2022 | 23.50 | 23.58 | 22.82 | 23.09 | 1,830 | -0.07(-0.28%) |
Jan 25, 2022 | 22.38 | 23.16 | 22.38 | 23.16 | 8,026 | +0.20(+0.87%) |
Jan 24, 2022 | 22.82 | 22.96 | 22.77 | 22.96 | 10,331 | -0.19(-0.82%) |
Jan 21, 2022 | 22.98 | 23.17 | 22.39 | 23.15 | 4,393 | -0.41(-1.74%) |
Jan 20, 2022 | 23.74 | 23.74 | 23.28 | 23.56 | 4,850 | +0.11(+0.49%) |
Jan 19, 2022 | 24.23 | 24.23 | 23.03 | 23.45 | 3,347 | +0.84(+3.69%) |
Jan 18, 2022 | 22.89 | 22.89 | 22.61 | 22.61 | 4,337 | -0.02(-0.09%) |
Jan 14, 2022 | 22.63 | 0 | -0.07(-0.31%) | |||
Jan 13, 2022 | 22.92 | 22.92 | 22.65 | 22.70 | 2,139 | +0.20(+0.89%) |
Jan 12, 2022 | 22.36 | 22.60 | 22.36 | 22.50 | 5,323 | -0.32(-1.40%) |
Jan 11, 2022 | 22.73 | 22.82 | 22.73 | 22.82 | 587 | +0.41(+1.83%) |
Jan 10, 2022 | 22.16 | 22.41 | 22.16 | 22.41 | 7,466 | +0.11(+0.49%) |
Jan 07, 2022 | 22.38 | 22.38 | 22.19 | 22.30 | 1,818 | +0.32(+1.46%) |
Jan 06, 2022 | 21.60 | 21.98 | 21.60 | 21.98 | 791 | +0.61(+2.85%) |
Jan 05, 2022 | 21.61 | 21.82 | 21.37 | 21.37 | 2,812 | -0.07(-0.33%) |
Jan 04, 2022 | 21.27 | 21.44 | 21.27 | 21.44 | 3,600 | +0.71(+3.44%) |
Jan 03, 2022 | 20.55 | 20.73 | 20.55 | 20.73 | 5,195 | +0.16(+0.76%) |
Dec 31, 2021 | 20.02 | 20.57 | 20.02 | 20.57 | 2,339 | +0.11(+0.53%) |
Dec 30, 2021 | 20.35 | 20.47 | 20.35 | 20.46 | 4,183 | -0.03(-0.14%) |
Dec 29, 2021 | 20.49 | 20.50 | 20.41 | 20.49 | 4,214 | +0.12(+0.59%) |
Dec 28, 2021 | 20.48 | 20.56 | 20.36 | 20.37 | 22,022 | -0.19(-0.92%) |
Dec 27, 2021 | 19.83 | 20.63 | 19.83 | 20.56 | 6,130 | +0.13(+0.64%) |
Dec 23, 2021 | 19.76 | 20.43 | 19.76 | 20.43 | 7,529 | +0.48(+2.41%) |
Dec 22, 2021 | 20.03 | 20.21 | 19.95 | 19.95 | 10,751 | -0.08(-0.40%) |
Dec 21, 2021 | 19.73 | 20.45 | 19.62 | 20.03 | 12,960 | +0.21(+1.09%) |
Dec 20, 2021 | 19.46 | 19.82 | 19.32 | 19.82 | 6,475 | -0.59(-2.92%) |
Dec 17, 2021 | 20.12 | 20.41 | 20.12 | 20.41 | 4,322 | -0.18(-0.90%) |
Dec 16, 2021 | 20.97 | 20.97 | 20.59 | 20.59 | 2,148 | -0.29(-1.38%) |
Dec 15, 2021 | 20.84 | 20.88 | 20.73 | 20.88 | 3,136 | -0.88(-4.03%) |
Dec 14, 2021 | 21.71 | 21.76 | 21.59 | 21.76 | 1,802 | +0.16(+0.74%) |
Dec 13, 2021 | 21.68 | 21.70 | 21.60 | 21.60 | 2,633 | -0.42(-1.92%) |
Dec 10, 2021 | 21.84 | 22.05 | 21.76 | 22.02 | 2,840 | +0.28(+1.30%) |
Dec 09, 2021 | 21.91 | 21.91 | 21.71 | 21.74 | 6,857 | -0.26(-1.18%) |
Dec 08, 2021 | 22.04 | 22.04 | 21.95 | 22.00 | 1,745 | -0.22(-0.99%) |
Dec 07, 2021 | 22.18 | 22.23 | 22.11 | 22.22 | 2,432 | +0.50(+2.30%) |
Dec 06, 2021 | 21.76 | 21.96 | 21.72 | 21.72 | 2,549 | +0.11(+0.53%) |
Dec 03, 2021 | 21.11 | 21.86 | 21.11 | 21.61 | 12,534 | -0.54(-2.44%) |
Dec 02, 2021 | 22.14 | 22.30 | 22.02 | 22.14 | 4,143 | +0.79(+3.72%) |
Dec 01, 2021 | 21.62 | 21.62 | 21.35 | 21.35 | 3,608 | -0.02(-0.07%) |
Nov 30, 2021 | 21.40 | 21.41 | 20.50 | 21.37 | 1,595 | -0.27(-1.24%) |
Nov 29, 2021 | 21.64 | 21.64 | 21.64 | 21.64 | 1,401 | -0.04(-0.16%) |
Nov 26, 2021 | 21.70 | 21.70 | 21.54 | 21.67 | 3,600 | -0.08(-0.37%) |
Nov 24, 2021 | 21.84 | 21.84 | 21.75 | 21.75 | 860 | -0.41(-1.85%) |
Nov 23, 2021 | 21.74 | 22.28 | 21.73 | 22.16 | 4,093 | -0.06(-0.27%) |
Nov 22, 2021 | 22.41 | 22.41 | 22.22 | 22.22 | 2,485 | -0.18(-0.80%) |
Nov 19, 2021 | 22.32 | 22.40 | 22.32 | 22.40 | 1,958 | +0.27(+1.22%) |
Nov 18, 2021 | 22.24 | 22.13 | 22.13 | 22.13 | 791 | -0.08(-0.36%) |
Nov 17, 2021 | 22.39 | 22.39 | 22.21 | 22.21 | 5,337 | -0.01(-0.05%) |
Nov 16, 2021 | 22.36 | 22.36 | 22.18 | 22.22 | 6,853 | +0.22(+1.02%) |
Nov 15, 2021 | 21.89 | 22.00 | 21.89 | 22.00 | 935 | +0.05(+0.21%) |
Nov 12, 2021 | 21.95 | 21.95 | 21.95 | 21.95 | 631 | -0.34(-1.53%) |
Nov 11, 2021 | 22.29 | 22.37 | 22.29 | 22.29 | 2,605 | +0.48(+2.20%) |
Nov 10, 2021 | 21.87 | 21.81 | 21.81 | 3,252 | -0.70(-3.11%) | |
Nov 08, 2021 | 22.51 | 22.51 | 22.51 | 388 | +0.39(+1.76%) | |
Nov 05, 2021 | 22.22 | 22.22 | 22.00 | 22.12 | 3,626 | -0.62(-2.72%) |
Nov 04, 2021 | 22.74 | 22.74 | 22.74 | 22.74 | 517 | -0.18(-0.80%) |
Nov 03, 2021 | 23.05 | 23.05 | 22.91 | 22.92 | 1,474 | -0.54(-2.30%) |
Nov 02, 2021 | 23.46 | 23.57 | 23.46 | 23.46 | 1,351 | -0.58(-2.40%) |