Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.80 | 20.88 | 20.80 | 20.84 | 4,203 | +0.56(+2.74%) |
Jan 28, 2022 | 20.27 | 20.29 | 20.27 | 20.29 | 498 | -0.24(-1.18%) |
Jan 27, 2022 | 20.91 | 21.06 | 20.53 | 20.53 | 2,481 | -0.72(-3.39%) |
Jan 26, 2022 | 21.82 | 21.97 | 21.18 | 21.25 | 8,961 | -0.75(-3.41%) |
Jan 25, 2022 | 21.88 | 22.00 | 21.88 | 22.00 | 554 | +0.08(+0.39%) |
Jan 24, 2022 | 21.97 | 21.97 | 21.63 | 21.92 | 1,635 | -0.43(-1.93%) |
Jan 21, 2022 | 22.68 | 22.68 | 22.35 | 22.35 | 220 | -0.49(-2.13%) |
Jan 20, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 85 | -0.07(-0.29%) |
Jan 19, 2022 | 22.22 | 22.92 | 22.22 | 22.90 | 66,884 | +1.20(+5.53%) |
Jan 18, 2022 | 21.78 | 21.84 | 21.70 | 21.70 | 1,820 | -0.36(-1.64%) |
Jan 14, 2022 | 22.06 | 0 | -0.26(-1.15%) | |||
Jan 13, 2022 | 22.54 | 22.54 | 22.32 | 22.32 | 316 | -0.30(-1.34%) |
Jan 12, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 402 | +0.45(+2.03%) |
Jan 11, 2022 | 22.14 | 22.17 | 22.14 | 22.17 | 9,901 | +0.60(+2.78%) |
Jan 10, 2022 | 21.25 | 21.57 | 21.21 | 21.57 | 1,862 | +0.14(+0.64%) |
Jan 07, 2022 | 21.32 | 21.51 | 21.32 | 21.43 | 10,689 | +0.03(+0.16%) |
Jan 06, 2022 | 21.78 | 21.78 | 21.40 | 21.40 | 1,345 | -0.66(-2.99%) |
Jan 05, 2022 | 22.63 | 22.63 | 21.99 | 22.06 | 7,017 | -0.45(-2.00%) |
Jan 04, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 196 | +0.01(+0.04%) |
Jan 03, 2022 | 22.64 | 22.70 | 22.42 | 22.50 | 42,040 | -0.25(-1.10%) |
Dec 31, 2021 | 22.75 | 22.75 | 22.75 | 22.75 | 486 | +0.28(+1.25%) |
Dec 30, 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 802 | +0.15(+0.69%) |
Dec 29, 2021 | 22.32 | 22.32 | 22.32 | 22.32 | 10 | -0.25(-1.11%) |
Dec 28, 2021 | 22.86 | 22.86 | 22.45 | 22.57 | 7,084 | -0.05(-0.22%) |
Dec 27, 2021 | 22.74 | 22.77 | 22.62 | 22.62 | 1,541 | +0.03(+0.15%) |
Dec 23, 2021 | 22.58 | 22.58 | 22.58 | 22.58 | 200 | +0.34(+1.54%) |
Dec 22, 2021 | 22.10 | 22.24 | 22.10 | 22.24 | 802 | +0.30(+1.35%) |
Dec 21, 2021 | 21.94 | 21.94 | 21.94 | 21.94 | 122 | +0.30(+1.37%) |
Dec 20, 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | -0.09(-0.43%) |
Dec 17, 2021 | 21.74 | 21.74 | 21.74 | 21.74 | 100 | -0.00(-0.02%) |
Dec 16, 2021 | 21.21 | 21.79 | 21.21 | 21.74 | 12,159 | +0.68(+3.25%) |
Dec 15, 2021 | 21.06 | 21.06 | 21.06 | 21.06 | 217 | -0.31(-1.44%) |
Dec 14, 2021 | 21.37 | 21.37 | 21.37 | 21.37 | 117 | -0.43(-1.99%) |
Dec 13, 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 21 | -0.03(-0.13%) |
Dec 10, 2021 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.11(+0.50%) |
Dec 09, 2021 | 21.72 | 21.72 | 21.72 | 21.72 | 30 | -0.45(-2.05%) |
Dec 08, 2021 | 22.10 | 22.18 | 22.10 | 22.18 | 101 | +0.15(+0.68%) |
Dec 07, 2021 | 22.03 | 22.03 | 22.03 | 22.03 | 1 | +0.35(+1.61%) |
Dec 06, 2021 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.20(+0.92%) |
Dec 03, 2021 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.07(-0.32%) |
Dec 02, 2021 | 21.43 | 21.56 | 21.43 | 21.55 | 3,435 | -0.35(-1.58%) |
Dec 01, 2021 | 22.84 | 22.84 | 21.90 | 21.90 | 442 | -0.59(-2.63%) |
Nov 30, 2021 | 22.49 | 22.49 | 22.49 | 22.49 | 172 | -0.29(-1.27%) |
Nov 29, 2021 | 22.78 | 22.78 | 22.78 | 22.78 | 54 | -0.06(-0.25%) |
Nov 26, 2021 | 22.84 | 22.84 | 22.84 | 22.84 | 100 | -0.56(-2.40%) |
Nov 24, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | -0.12(-0.49%) |
Nov 23, 2021 | 23.74 | 23.74 | 23.51 | 23.51 | 1,067 | -0.57(-2.37%) |
Nov 22, 2021 | 24.25 | 24.38 | 23.95 | 24.08 | 6,375 | -0.62(-2.50%) |
Nov 19, 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.56(-2.22%) |
Nov 18, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 90 | -0.16(-0.63%) |
Nov 17, 2021 | 25.36 | 25.46 | 25.36 | 25.42 | 12,618 | +0.13(+0.51%) |
Nov 16, 2021 | 25.37 | 25.37 | 25.31 | 25.29 | 7,123 | -0.38(-1.49%) |
Nov 15, 2021 | 25.75 | 25.75 | 25.67 | 25.67 | 151 | +0.07(+0.27%) |
Nov 12, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 100 | +0.18(+0.70%) |
Nov 11, 2021 | 25.43 | 25.43 | 25.43 | 25.43 | 3 | +0.72(+2.91%) |
Nov 10, 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 95 | +0.19(+0.79%) |
Nov 09, 2021 | 24.51 | 24.51 | 24.51 | 24.51 | 1 | +0.41(+1.72%) |
Nov 08, 2021 | 24.10 | 24.10 | 24.10 | 24.10 | 81 | +0.31(+1.31%) |
Nov 05, 2021 | 23.79 | 23.79 | 23.79 | 23.79 | 318 | +0.57(+2.45%) |
Nov 04, 2021 | 23.39 | 23.39 | 23.22 | 23.22 | 138 | -0.13(-0.57%) |
Nov 03, 2021 | 22.92 | 23.35 | 22.92 | 23.35 | 149 | +0.32(+1.37%) |
Nov 02, 2021 | 22.86 | 23.03 | 22.86 | 23.03 | 559 | -0.36(-1.54%) |