Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.37 | 20.64 | 20.57 | 1,219,254 | +0.10(+0.51%) | |
Jan 28, 2022 | 20.27 | 20.47 | 20.13 | 20.46 | 1,668,557 | +0.21(+1.04%) |
Jan 27, 2022 | 20.46 | 20.55 | 20.24 | 20.25 | 1,522,647 | -0.12(-0.60%) |
Jan 26, 2022 | 20.53 | 20.84 | 20.27 | 20.37 | 2,439,086 | -0.09(-0.43%) |
Jan 25, 2022 | 20.12 | 20.60 | 19.94 | 20.46 | 1,690,439 | +0.24(+1.17%) |
Jan 24, 2022 | 20.21 | 20.31 | 19.87 | 20.22 | 1,784,991 | -0.17(-0.81%) |
Jan 21, 2022 | 20.59 | 20.67 | 20.33 | 20.39 | 1,438,485 | -0.29(-1.39%) |
Jan 20, 2022 | 20.84 | 20.96 | 20.67 | 20.68 | 1,069,615 | -0.11(-0.55%) |
Jan 19, 2022 | 20.97 | 20.97 | 20.72 | 20.79 | 1,610,444 | -0.10(-0.50%) |
Jan 18, 2022 | 20.75 | 20.98 | 20.69 | 20.90 | 1,055,135 | +0.13(+0.63%) |
Jan 14, 2022 | 20.77 | 0 | -0.04(-0.21%) | |||
Jan 13, 2022 | 20.75 | 20.94 | 20.69 | 20.81 | 969,952 | +0.12(+0.59%) |
Jan 12, 2022 | 20.63 | 20.78 | 20.63 | 20.69 | 1,372,464 | +0.10(+0.47%) |
Jan 11, 2022 | 20.53 | 20.67 | 20.28 | 20.59 | 1,001,955 | +0.27(+1.33%) |
Jan 10, 2022 | 20.45 | 20.49 | 20.22 | 20.32 | 1,203,745 | -0.17(-0.85%) |
Jan 07, 2022 | 20.33 | 20.55 | 20.24 | 20.50 | 861,845 | +0.05(+0.26%) |
Jan 06, 2022 | 20.43 | 20.51 | 20.28 | 20.44 | 890,505 | +0.07(+0.34%) |
Jan 05, 2022 | 20.49 | 20.63 | 20.36 | 20.37 | 1,504,684 | -0.11(-0.55%) |
Jan 04, 2022 | 20.58 | 20.67 | 20.46 | 20.49 | 1,370,696 | -0.13(-0.64%) |
Jan 03, 2022 | 20.66 | 20.75 | 20.59 | 20.62 | 463,066 | +0.02(+0.08%) |
Dec 31, 2021 | 20.43 | 20.64 | 20.43 | 20.60 | 1,022,275 | +0.17(+0.81%) |
Dec 30, 2021 | 20.40 | 20.48 | 20.30 | 20.43 | 774,332 | +0.04(+0.21%) |
Dec 29, 2021 | 20.39 | 20.43 | 20.29 | 20.39 | 972,712 | -0.03(-0.13%) |
Dec 28, 2021 | 20.45 | 20.55 | 20.40 | 20.42 | 742,050 | -0.10(-0.47%) |
Dec 27, 2021 | 20.30 | 20.52 | 20.26 | 20.51 | 505,954 | +0.21(+1.03%) |
Dec 23, 2021 | 20.41 | 20.42 | 20.29 | 20.30 | 673,990 | -0.04(-0.21%) |
Dec 22, 2021 | 20.16 | 20.36 | 20.11 | 20.35 | 799,615 | +0.24(+1.17%) |
Dec 21, 2021 | 20.15 | 20.26 | 20.08 | 20.11 | 1,161,340 | +0.03(+0.17%) |
Dec 20, 2021 | 19.89 | 20.08 | 19.80 | 20.08 | 1,127,121 | +0.04(+0.22%) |
Dec 17, 2021 | 19.81 | 20.22 | 19.65 | 20.03 | 1,394,239 | -0.03(-0.17%) |
Dec 16, 2021 | 20.01 | 20.13 | 19.96 | 20.07 | 939,572 | +0.13(+0.66%) |
Dec 15, 2021 | 19.87 | 20.01 | 19.76 | 19.94 | 1,186,206 | +0.08(+0.40%) |
Dec 14, 2021 | 19.87 | 20.01 | 19.74 | 19.86 | 1,047,493 | -0.11(-0.57%) |
Dec 13, 2021 | 20.13 | 20.21 | 19.91 | 19.97 | 1,278,962 | -0.23(-1.12%) |
Dec 10, 2021 | 20.05 | 20.28 | 19.93 | 20.20 | 1,510,036 | +0.22(+1.09%) |
Dec 09, 2021 | 20.10 | 20.12 | 19.94 | 19.98 | 990,334 | -0.18(-0.91%) |
Dec 08, 2021 | 20.41 | 20.46 | 20.13 | 20.16 | 1,091,539 | -0.25(-1.23%) |
Dec 07, 2021 | 20.31 | 20.51 | 20.31 | 20.41 | 1,226,492 | +0.24(+1.20%) |
Dec 06, 2021 | 20.04 | 20.22 | 20.01 | 20.17 | 1,592,961 | +0.28(+1.39%) |
Dec 03, 2021 | 19.88 | 19.99 | 19.81 | 19.90 | 840,632 | +0.04(+0.22%) |
Dec 02, 2021 | 19.72 | 20.00 | 19.72 | 19.85 | 1,190,049 | +0.11(+0.57%) |
Dec 01, 2021 | 19.91 | 20.09 | 19.74 | 19.74 | 1,123,455 | -0.02(-0.09%) |
Nov 30, 2021 | 19.91 | 19.95 | 19.74 | 19.76 | 1,613,666 | -0.23(-1.17%) |
Nov 29, 2021 | 19.98 | 20.02 | 19.80 | 19.99 | 1,093,443 | +0.13(+0.65%) |
Nov 26, 2021 | 19.79 | 19.98 | 19.74 | 19.86 | 770,979 | -0.28(-1.37%) |
Nov 24, 2021 | 19.90 | 20.16 | 19.83 | 20.14 | 1,057,269 | +0.21(+1.04%) |
Nov 23, 2021 | 19.73 | 19.95 | 19.69 | 19.93 | 999,796 | +0.14(+0.70%) |
Nov 22, 2021 | 19.91 | 19.98 | 19.77 | 19.79 | 1,135,819 | -0.10(-0.48%) |
Nov 19, 2021 | 19.93 | 19.93 | 19.81 | 19.89 | 765,557 | -0.02(-0.09%) |
Nov 18, 2021 | 19.83 | 19.95 | 19.85 | 19.90 | 852,209 | +0.10(+0.48%) |
Nov 17, 2021 | 19.79 | 19.81 | 19.68 | 19.81 | 1,027,204 | -0.04(-0.22%) |
Nov 16, 2021 | 19.97 | 20.02 | 19.85 | 19.85 | 644,165 | -0.08(-0.39%) |
Nov 15, 2021 | 20.04 | 20.09 | 19.91 | 19.93 | 646,069 | -0.05(-0.26%) |
Nov 12, 2021 | 19.93 | 20.01 | 19.84 | 19.98 | 943,921 | +0.10(+0.52%) |
Nov 11, 2021 | 20.08 | 20.20 | 19.78 | 19.88 | 2,069,850 | -0.34(-1.67%) |
Nov 10, 2021 | 20.30 | 20.22 | 951,158 | -0.10(-0.47%) | ||
Nov 09, 2021 | 20.30 | 20.32 | 20.19 | 20.31 | 984,692 | +0.07(+0.34%) |
Nov 08, 2021 | 20.16 | 20.36 | 20.10 | 20.24 | 1,025,932 | +0.15(+0.73%) |
Nov 05, 2021 | 19.61 | 20.17 | 19.61 | 20.09 | 1,420,594 | +0.46(+2.33%) |
Nov 04, 2021 | 19.72 | 19.76 | 19.54 | 19.64 | 1,012,754 | -0.10(-0.48%) |
Nov 03, 2021 | 19.69 | 19.76 | 19.66 | 19.73 | 942,347 | -0.03(-0.13%) |
Nov 02, 2021 | 19.82 | 19.90 | 19.69 | 19.76 | 902,092 | -0.08(-0.39%) |