Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.59 | 20.90 | 20.90 | 1,266,221 | +0.20(+0.97%) | |
Jan 28, 2022 | 20.16 | 20.69 | 20.06 | 20.69 | 1,680,285 | +0.47(+2.30%) |
Jan 27, 2022 | 20.59 | 20.65 | 20.20 | 20.23 | 1,325,897 | -0.23(-1.14%) |
Jan 26, 2022 | 20.72 | 20.88 | 20.38 | 20.46 | 1,283,864 | -0.18(-0.86%) |
Jan 25, 2022 | 20.55 | 20.78 | 20.40 | 20.64 | 1,288,975 | -0.01(-0.04%) |
Jan 24, 2022 | 20.47 | 20.75 | 20.33 | 20.65 | 1,567,723 | +0.05(+0.23%) |
Jan 21, 2022 | 20.81 | 20.96 | 20.60 | 20.60 | 1,723,617 | -0.12(-0.58%) |
Jan 20, 2022 | 20.80 | 21.05 | 20.69 | 20.72 | 1,035,140 | -0.18(-0.88%) |
Jan 19, 2022 | 21.20 | 21.34 | 20.90 | 20.90 | 762,107 | -0.28(-1.33%) |
Jan 18, 2022 | 21.47 | 21.47 | 21.14 | 21.18 | 841,691 | -0.30(-1.38%) |
Jan 14, 2022 | 21.48 | 0 | +0.28(+1.32%) | |||
Jan 13, 2022 | 21.04 | 21.30 | 20.93 | 21.20 | 776,272 | +0.22(+1.03%) |
Jan 12, 2022 | 21.10 | 21.24 | 20.98 | 20.98 | 663,947 | -0.19(-0.91%) |
Jan 11, 2022 | 21.46 | 21.46 | 21.14 | 21.18 | 859,017 | -0.22(-1.01%) |
Jan 10, 2022 | 21.43 | 21.51 | 21.34 | 21.39 | 1,434,154 | -0.01(-0.04%) |
Jan 07, 2022 | 21.35 | 21.43 | 21.28 | 21.40 | 1,003,154 | +0.04(+0.19%) |
Jan 06, 2022 | 20.91 | 21.47 | 20.86 | 21.36 | 1,749,828 | +0.47(+2.23%) |
Jan 05, 2022 | 20.98 | 21.13 | 20.85 | 20.90 | 931,127 | -0.12(-0.57%) |
Jan 04, 2022 | 21.00 | 21.21 | 20.96 | 21.02 | 1,339,484 | +0.00(+0.00%) |
Jan 03, 2022 | 20.88 | 21.08 | 20.69 | 21.02 | 1,159,076 | +0.23(+1.12%) |
Dec 31, 2021 | 21.00 | 21.06 | 20.78 | 20.78 | 727,464 | -0.23(-1.11%) |
Dec 30, 2021 | 21.14 | 21.22 | 20.99 | 21.02 | 651,562 | -0.06(-0.30%) |
Dec 29, 2021 | 20.85 | 21.09 | 20.72 | 21.08 | 858,687 | +0.22(+1.04%) |
Dec 28, 2021 | 20.91 | 20.98 | 20.77 | 20.86 | 1,037,809 | -0.08(-0.38%) |
Dec 27, 2021 | 20.79 | 20.94 | 20.72 | 20.94 | 731,075 | +0.07(+0.35%) |
Dec 23, 2021 | 20.86 | 20.96 | 20.80 | 20.87 | 889,183 | +0.04(+0.19%) |
Dec 22, 2021 | 20.70 | 20.96 | 20.57 | 20.83 | 2,376,555 | +0.13(+0.62%) |
Dec 21, 2021 | 20.67 | 20.87 | 20.61 | 20.70 | 1,517,555 | +0.12(+0.58%) |
Dec 20, 2021 | 20.51 | 20.65 | 20.34 | 20.58 | 1,694,248 | -0.06(-0.27%) |
Dec 17, 2021 | 20.53 | 20.87 | 20.53 | 20.64 | 2,302,014 | +0.04(+0.19%) |
Dec 16, 2021 | 20.73 | 20.84 | 20.47 | 20.60 | 1,598,994 | -0.07(-0.35%) |
Dec 15, 2021 | 20.41 | 20.77 | 20.37 | 20.67 | 1,583,143 | +0.34(+1.66%) |
Dec 14, 2021 | 20.41 | 20.51 | 20.32 | 20.33 | 917,102 | -0.02(-0.08%) |
Dec 13, 2021 | 20.23 | 20.46 | 20.08 | 20.35 | 1,108,025 | +0.02(+0.08%) |
Dec 10, 2021 | 20.33 | 20.44 | 20.15 | 20.33 | 1,045,014 | +0.00(+0.00%) |
Dec 09, 2021 | 20.51 | 20.53 | 20.31 | 20.33 | 1,570,540 | -0.29(-1.40%) |
Dec 08, 2021 | 20.45 | 20.69 | 20.39 | 20.62 | 770,872 | +0.22(+1.06%) |
Dec 07, 2021 | 20.72 | 20.72 | 20.25 | 20.41 | 1,570,838 | -0.26(-1.28%) |
Dec 06, 2021 | 20.34 | 20.80 | 20.28 | 20.67 | 1,547,827 | +0.42(+2.06%) |
Dec 03, 2021 | 20.65 | 20.81 | 20.23 | 20.25 | 2,260,191 | -0.36(-1.75%) |
Dec 02, 2021 | 20.25 | 20.86 | 20.25 | 20.61 | 1,962,336 | +0.45(+2.23%) |
Dec 01, 2021 | 20.55 | 20.89 | 20.16 | 20.16 | 1,801,770 | -0.26(-1.26%) |
Nov 30, 2021 | 20.46 | 20.65 | 20.46 | 20.42 | 2,639,042 | -0.10(-0.47%) |
Nov 29, 2021 | 20.86 | 20.86 | 20.51 | 20.52 | 1,587,085 | -0.36(-1.73%) |
Nov 26, 2021 | 20.73 | 20.94 | 20.51 | 20.88 | 1,185,835 | -0.06(-0.31%) |
Nov 24, 2021 | 20.73 | 20.96 | 20.69 | 20.94 | 827,033 | +0.20(+0.97%) |
Nov 23, 2021 | 20.62 | 20.90 | 20.56 | 20.74 | 1,261,322 | +0.13(+0.62%) |
Nov 22, 2021 | 20.89 | 20.94 | 20.58 | 20.61 | 1,450,632 | -0.30(-1.42%) |
Nov 19, 2021 | 20.47 | 20.94 | 20.45 | 20.91 | 1,583,494 | +0.42(+2.04%) |
Nov 18, 2021 | 20.75 | 20.53 | 20.43 | 20.49 | 1,173,254 | -0.27(-1.31%) |
Nov 17, 2021 | 20.86 | 20.86 | 20.62 | 20.77 | 996,258 | -0.10(-0.46%) |
Nov 16, 2021 | 20.91 | 21.00 | 20.77 | 20.86 | 822,189 | -0.06(-0.27%) |
Nov 15, 2021 | 20.90 | 21.00 | 20.81 | 20.92 | 699,335 | +0.05(+0.23%) |
Nov 12, 2021 | 20.95 | 20.98 | 20.84 | 20.87 | 592,738 | -0.03(-0.15%) |
Nov 11, 2021 | 20.75 | 20.93 | 20.58 | 20.90 | 764,415 | +0.10(+0.46%) |
Nov 10, 2021 | 20.80 | 20.81 | 2,029,328 | +0.02(+0.12%) | ||
Nov 09, 2021 | 21.02 | 21.06 | 20.77 | 20.78 | 1,314,405 | -0.20(-0.96%) |
Nov 08, 2021 | 20.94 | 21.01 | 20.87 | 20.98 | 786,322 | +0.01(+0.04%) |
Nov 05, 2021 | 20.94 | 21.09 | 20.86 | 20.98 | 920,947 | +0.17(+0.81%) |
Nov 04, 2021 | 20.86 | 20.99 | 20.79 | 20.81 | 1,204,862 | -0.04(-0.19%) |
Nov 03, 2021 | 20.81 | 20.95 | 20.77 | 20.85 | 1,844,777 | +0.06(+0.31%) |
Nov 02, 2021 | 20.94 | 21.06 | 20.75 | 20.78 | 1,855,012 | -0.11(-0.54%) |