Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.02 | 22.09 | 22.06 | 27,234 | -0.00(-0.02%) | |
Jan 28, 2022 | 22.00 | 22.07 | 22.00 | 22.06 | 22,166 | +0.02(+0.10%) |
Jan 27, 2022 | 22.04 | 22.06 | 22.02 | 22.04 | 30,662 | +0.07(+0.30%) |
Jan 26, 2022 | 22.13 | 22.13 | 21.98 | 21.98 | 40,237 | -0.12(-0.55%) |
Jan 25, 2022 | 22.14 | 22.14 | 22.10 | 22.10 | 198,332 | -0.05(-0.24%) |
Jan 24, 2022 | 22.16 | 22.19 | 22.14 | 22.15 | 82,431 | -0.01(-0.04%) |
Jan 21, 2022 | 22.17 | 22.17 | 22.16 | 22.16 | 20,504 | +0.10(+0.44%) |
Jan 20, 2022 | 22.09 | 22.09 | 22.06 | 22.06 | 37,158 | +0.00(+0.00%) |
Jan 19, 2022 | 22.03 | 22.09 | 22.03 | 22.06 | 98,517 | +0.06(+0.27%) |
Jan 18, 2022 | 22.08 | 22.08 | 22.00 | 22.00 | 72,430 | -0.17(-0.75%) |
Jan 14, 2022 | 22.17 | 0 | -0.11(-0.52%) | |||
Jan 13, 2022 | 22.26 | 22.28 | 22.24 | 22.28 | 51,708 | +0.03(+0.14%) |
Jan 12, 2022 | 22.27 | 22.30 | 22.25 | 22.25 | 37,007 | +0.00(+0.00%) |
Jan 11, 2022 | 22.20 | 22.27 | 22.20 | 22.25 | 59,847 | +0.04(+0.16%) |
Jan 10, 2022 | 22.15 | 22.23 | 22.15 | 22.22 | 26,213 | -0.03(-0.12%) |
Jan 07, 2022 | 22.27 | 22.27 | 22.22 | 22.24 | 40,209 | -0.07(-0.33%) |
Jan 06, 2022 | 22.29 | 22.33 | 22.29 | 22.32 | 36,949 | -0.02(-0.08%) |
Jan 05, 2022 | 22.43 | 22.45 | 22.34 | 22.34 | 52,958 | -0.08(-0.34%) |
Jan 04, 2022 | 22.38 | 22.41 | 22.37 | 22.41 | 56,975 | -0.03(-0.11%) |
Jan 03, 2022 | 22.47 | 22.47 | 22.43 | 22.44 | 48,246 | -0.17(-0.73%) |
Dec 31, 2021 | 22.61 | 22.63 | 22.59 | 22.60 | 24,843 | +0.00(+0.00%) |
Dec 30, 2021 | 22.56 | 22.60 | 22.54 | 22.60 | 42,241 | +0.06(+0.24%) |
Dec 29, 2021 | 22.56 | 22.57 | 22.53 | 22.55 | 55,188 | -0.06(-0.28%) |
Dec 28, 2021 | 22.65 | 22.65 | 22.60 | 22.61 | 28,646 | +0.00(+0.00%) |
Dec 27, 2021 | 22.60 | 22.63 | 22.60 | 22.61 | 21,333 | +0.02(+0.08%) |
Dec 23, 2021 | 22.59 | 22.60 | 22.59 | 22.59 | 28,425 | -0.05(-0.20%) |
Dec 22, 2021 | 22.64 | 22.64 | 22.61 | 22.64 | 36,452 | +0.02(+0.08%) |
Dec 21, 2021 | 22.49 | 22.62 | 22.49 | 22.62 | 20,498 | -0.02(-0.08%) |
Dec 20, 2021 | 22.76 | 22.76 | 22.63 | 22.64 | 28,022 | -0.05(-0.20%) |
Dec 17, 2021 | 22.70 | 22.70 | 22.67 | 22.68 | 33,855 | +0.03(+0.12%) |
Dec 16, 2021 | 22.63 | 22.67 | 22.63 | 22.66 | 28,083 | +0.04(+0.19%) |
Dec 15, 2021 | 22.61 | 22.65 | 22.59 | 22.61 | 37,026 | -0.04(-0.16%) |
Dec 14, 2021 | 22.64 | 22.67 | 22.63 | 22.65 | 76,459 | -0.03(-0.12%) |
Dec 13, 2021 | 22.67 | 22.71 | 22.67 | 22.68 | 22,149 | +0.08(+0.36%) |
Dec 10, 2021 | 22.62 | 22.65 | 22.60 | 22.60 | 67,226 | -0.00(-0.00%) |
Dec 09, 2021 | 22.62 | 22.63 | 22.60 | 22.60 | 47,312 | -0.02(-0.08%) |
Dec 08, 2021 | 22.62 | 22.62 | 22.58 | 22.61 | 87,628 | -0.05(-0.24%) |
Dec 07, 2021 | 22.69 | 22.70 | 22.66 | 22.67 | 38,215 | -0.02(-0.08%) |
Dec 06, 2021 | 22.72 | 22.72 | 22.67 | 22.69 | 22,414 | -0.07(-0.30%) |
Dec 03, 2021 | 22.63 | 22.79 | 22.63 | 22.76 | 46,011 | +0.09(+0.38%) |
Dec 02, 2021 | 22.66 | 22.68 | 22.63 | 22.67 | 26,760 | +0.02(+0.08%) |
Dec 01, 2021 | 22.60 | 22.65 | 22.60 | 22.65 | 36,546 | -0.01(-0.06%) |
Nov 30, 2021 | 22.70 | 22.74 | 22.70 | 22.66 | 47,342 | +0.04(+0.16%) |
Nov 29, 2021 | 22.54 | 22.64 | 22.54 | 22.63 | 35,959 | +0.01(+0.04%) |
Nov 26, 2021 | 22.55 | 22.62 | 22.55 | 22.62 | 29,462 | +0.20(+0.90%) |
Nov 24, 2021 | 22.38 | 22.43 | 22.37 | 22.42 | 62,598 | -0.02(-0.08%) |
Nov 23, 2021 | 22.46 | 22.46 | 22.42 | 22.44 | 51,965 | -0.05(-0.20%) |
Nov 22, 2021 | 22.56 | 22.59 | 22.47 | 22.48 | 72,160 | -0.15(-0.65%) |
Nov 19, 2021 | 22.65 | 22.66 | 22.63 | 22.63 | 41,052 | +0.04(+0.18%) |
Nov 18, 2021 | 22.55 | 22.59 | 22.55 | 22.59 | 61,390 | +0.04(+0.18%) |
Nov 17, 2021 | 22.47 | 22.55 | 22.47 | 22.55 | 28,627 | +0.04(+0.18%) |
Nov 16, 2021 | 22.53 | 22.55 | 22.49 | 22.50 | 44,048 | -0.03(-0.14%) |
Nov 15, 2021 | 22.60 | 22.60 | 22.54 | 22.54 | 8,743 | -0.03(-0.12%) |
Nov 12, 2021 | 22.60 | 22.60 | 22.55 | 22.56 | 31,056 | -0.01(-0.06%) |
Nov 11, 2021 | 22.62 | 22.62 | 22.57 | 22.58 | 57,749 | -0.03(-0.14%) |
Nov 10, 2021 | 22.74 | 22.61 | 129,039 | -0.19(-0.82%) | ||
Nov 09, 2021 | 22.80 | 22.83 | 22.80 | 22.80 | 37,855 | +0.05(+0.22%) |
Nov 08, 2021 | 22.76 | 22.76 | 22.74 | 22.75 | 56,624 | -0.05(-0.22%) |
Nov 05, 2021 | 22.75 | 22.81 | 22.75 | 22.80 | 40,606 | +0.11(+0.50%) |
Nov 04, 2021 | 22.59 | 22.74 | 22.59 | 22.68 | 171,984 | +0.06(+0.28%) |
Nov 03, 2021 | 22.65 | 22.66 | 22.59 | 22.62 | 48,640 | -0.04(-0.16%) |
Nov 02, 2021 | 22.64 | 22.67 | 22.64 | 22.65 | 41,051 | +0.04(+0.20%) |