Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.92 | 20.17 | 20.10 | 1,247,232 | +0.10(+0.51%) | |
Jan 28, 2022 | 19.81 | 20.01 | 19.68 | 20.00 | 1,706,845 | +0.21(+1.04%) |
Jan 27, 2022 | 20.00 | 20.09 | 19.79 | 19.80 | 1,557,587 | -0.12(-0.60%) |
Jan 26, 2022 | 20.07 | 20.37 | 19.82 | 19.92 | 2,495,055 | -0.09(-0.43%) |
Jan 25, 2022 | 19.67 | 20.14 | 19.49 | 20.00 | 1,729,229 | +0.23(+1.17%) |
Jan 24, 2022 | 19.75 | 19.86 | 19.43 | 19.77 | 1,825,950 | -0.16(-0.81%) |
Jan 21, 2022 | 20.13 | 20.21 | 19.87 | 19.93 | 1,471,493 | -0.28(-1.40%) |
Jan 20, 2022 | 20.38 | 20.49 | 20.21 | 20.21 | 1,094,159 | -0.11(-0.55%) |
Jan 19, 2022 | 20.50 | 20.50 | 20.26 | 20.33 | 1,647,398 | -0.10(-0.50%) |
Jan 18, 2022 | 20.28 | 20.51 | 20.22 | 20.43 | 1,079,347 | +0.13(+0.63%) |
Jan 14, 2022 | 20.30 | 0 | -0.04(-0.21%) | |||
Jan 13, 2022 | 20.28 | 20.47 | 20.22 | 20.34 | 992,209 | +0.12(+0.59%) |
Jan 12, 2022 | 20.16 | 20.32 | 20.16 | 20.22 | 1,403,958 | +0.09(+0.47%) |
Jan 11, 2022 | 20.07 | 20.21 | 19.83 | 20.13 | 1,024,946 | +0.26(+1.33%) |
Jan 10, 2022 | 19.99 | 20.03 | 19.77 | 19.86 | 1,231,367 | -0.17(-0.85%) |
Jan 07, 2022 | 19.87 | 20.08 | 19.79 | 20.04 | 881,621 | +0.05(+0.26%) |
Jan 06, 2022 | 19.98 | 20.05 | 19.82 | 19.98 | 910,939 | +0.07(+0.34%) |
Jan 05, 2022 | 20.03 | 20.17 | 19.91 | 19.92 | 1,539,211 | -0.11(-0.55%) |
Jan 04, 2022 | 20.12 | 20.21 | 20.00 | 20.03 | 1,402,149 | -0.13(-0.64%) |
Jan 03, 2022 | 20.20 | 20.28 | 20.13 | 20.16 | 473,692 | +0.02(+0.08%) |
Dec 31, 2021 | 19.98 | 20.17 | 19.98 | 20.14 | 1,045,733 | +0.16(+0.81%) |
Dec 30, 2021 | 19.94 | 20.02 | 19.85 | 19.98 | 792,100 | +0.04(+0.21%) |
Dec 29, 2021 | 19.93 | 19.98 | 19.83 | 19.93 | 995,033 | -0.03(-0.13%) |
Dec 28, 2021 | 19.99 | 20.09 | 19.95 | 19.96 | 759,078 | -0.09(-0.47%) |
Dec 27, 2021 | 19.85 | 20.06 | 19.81 | 20.05 | 517,564 | +0.21(+1.03%) |
Dec 23, 2021 | 19.95 | 19.96 | 19.83 | 19.85 | 689,456 | -0.04(-0.21%) |
Dec 22, 2021 | 19.71 | 19.90 | 19.66 | 19.89 | 817,963 | +0.23(+1.17%) |
Dec 21, 2021 | 19.69 | 19.80 | 19.63 | 19.66 | 1,187,989 | +0.03(+0.17%) |
Dec 20, 2021 | 19.45 | 19.63 | 19.36 | 19.63 | 1,152,984 | +0.04(+0.22%) |
Dec 17, 2021 | 19.37 | 19.76 | 19.21 | 19.58 | 1,426,232 | -0.03(-0.17%) |
Dec 16, 2021 | 19.56 | 19.68 | 19.51 | 19.62 | 961,132 | +0.13(+0.66%) |
Dec 15, 2021 | 19.42 | 19.56 | 19.32 | 19.49 | 1,213,426 | +0.08(+0.40%) |
Dec 14, 2021 | 19.42 | 19.57 | 19.30 | 19.41 | 1,071,530 | -0.11(-0.57%) |
Dec 13, 2021 | 19.68 | 19.75 | 19.47 | 19.52 | 1,308,310 | -0.22(-1.12%) |
Dec 10, 2021 | 19.60 | 19.82 | 19.48 | 19.75 | 1,544,687 | +0.21(+1.09%) |
Dec 09, 2021 | 19.65 | 19.67 | 19.49 | 19.53 | 1,013,059 | -0.12(-0.62%) |
Dec 08, 2021 | 19.90 | 19.94 | 19.62 | 19.65 | 1,119,907 | -0.24(-1.23%) |
Dec 07, 2021 | 19.80 | 19.99 | 19.80 | 19.90 | 1,258,367 | +0.24(+1.20%) |
Dec 06, 2021 | 19.54 | 19.70 | 19.50 | 19.66 | 1,634,360 | +0.27(+1.39%) |
Dec 03, 2021 | 19.38 | 19.48 | 19.31 | 19.39 | 862,479 | +0.04(+0.22%) |
Dec 02, 2021 | 19.22 | 19.49 | 19.22 | 19.35 | 1,220,977 | +0.11(+0.57%) |
Dec 01, 2021 | 19.41 | 19.58 | 19.24 | 19.24 | 1,152,652 | -0.02(-0.09%) |
Nov 30, 2021 | 19.41 | 19.44 | 19.24 | 19.26 | 1,655,603 | -0.23(-1.17%) |
Nov 29, 2021 | 19.48 | 19.51 | 19.30 | 19.48 | 1,121,860 | +0.13(+0.65%) |
Nov 26, 2021 | 19.29 | 19.48 | 19.24 | 19.36 | 791,016 | -0.27(-1.37%) |
Nov 24, 2021 | 19.39 | 19.65 | 19.32 | 19.63 | 1,084,746 | +0.20(+1.04%) |
Nov 23, 2021 | 19.23 | 19.44 | 19.19 | 19.43 | 1,025,780 | +0.13(+0.70%) |
Nov 22, 2021 | 19.41 | 19.48 | 19.27 | 19.29 | 1,165,338 | -0.09(-0.48%) |
Nov 19, 2021 | 19.43 | 19.43 | 19.30 | 19.38 | 785,453 | -0.02(-0.09%) |
Nov 18, 2021 | 19.32 | 19.44 | 19.35 | 19.40 | 874,357 | +0.09(+0.48%) |
Nov 17, 2021 | 19.29 | 19.31 | 19.18 | 19.31 | 1,053,899 | -0.04(-0.22%) |
Nov 16, 2021 | 19.46 | 19.51 | 19.35 | 19.35 | 660,906 | -0.08(-0.39%) |
Nov 15, 2021 | 19.54 | 19.58 | 19.41 | 19.43 | 662,860 | -0.05(-0.26%) |
Nov 12, 2021 | 19.43 | 19.50 | 19.33 | 19.48 | 968,452 | +0.10(+0.52%) |
Nov 11, 2021 | 19.57 | 19.69 | 19.27 | 19.38 | 2,123,643 | -0.33(-1.67%) |
Nov 10, 2021 | 19.79 | 19.70 | 975,877 | -0.09(-0.47%) | ||
Nov 09, 2021 | 19.79 | 19.80 | 19.68 | 19.80 | 1,010,282 | +0.07(+0.34%) |
Nov 08, 2021 | 19.65 | 19.85 | 19.59 | 19.73 | 1,052,595 | +0.14(+0.73%) |
Nov 05, 2021 | 19.11 | 19.66 | 19.11 | 19.59 | 1,457,513 | +0.45(+2.33%) |
Nov 04, 2021 | 19.22 | 19.26 | 19.04 | 19.14 | 1,039,074 | -0.09(-0.48%) |
Nov 03, 2021 | 19.19 | 19.26 | 19.16 | 19.23 | 966,838 | -0.03(-0.13%) |
Nov 02, 2021 | 19.32 | 19.39 | 19.19 | 19.26 | 925,536 | -0.08(-0.39%) |