Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.41 | 23.46 | 23.41 | 23.45 | 19,475 | -0.05(-0.21%) |
Jan 28, 2022 | 23.47 | 23.52 | 23.47 | 23.50 | 26,372 | +0.01(+0.04%) |
Jan 27, 2022 | 23.50 | 23.52 | 23.48 | 23.49 | 33,447 | -0.01(-0.04%) |
Jan 26, 2022 | 23.53 | 23.56 | 23.49 | 23.50 | 65,620 | -0.02(-0.09%) |
Jan 25, 2022 | 23.51 | 23.52 | 23.50 | 23.52 | 36,574 | +0.03(+0.13%) |
Jan 24, 2022 | 23.53 | 23.53 | 23.49 | 23.49 | 78,142 | -0.03(-0.13%) |
Jan 21, 2022 | 23.52 | 23.52 | 23.50 | 23.52 | 81,868 | +0.03(+0.13%) |
Jan 20, 2022 | 23.51 | 23.51 | 23.48 | 23.49 | 19,279 | -0.02(-0.09%) |
Jan 19, 2022 | 23.48 | 23.51 | 23.48 | 23.51 | 76,508 | +0.01(+0.04%) |
Jan 18, 2022 | 23.52 | 23.52 | 23.49 | 23.50 | 79,856 | -0.04(-0.17%) |
Jan 17, 2022 | 23.55 | 23.55 | 23.50 | 23.54 | 247,148 | -0.03(-0.13%) |
Jan 14, 2022 | 23.59 | 23.59 | 23.55 | 23.57 | 49,547 | -0.02(-0.08%) |
Jan 13, 2022 | 23.58 | 23.60 | 23.58 | 23.59 | 12,122 | -0.01(-0.04%) |
Jan 12, 2022 | 23.58 | 23.61 | 23.58 | 23.60 | 109,359 | -0.01(-0.04%) |
Jan 11, 2022 | 23.58 | 23.61 | 23.58 | 23.61 | 66,901 | +0.02(+0.08%) |
Jan 10, 2022 | 23.58 | 23.60 | 23.58 | 23.59 | 41,462 | -0.02(-0.08%) |
Jan 07, 2022 | 23.62 | 23.62 | 23.58 | 23.61 | 36,705 | +0.00(+0.00%) |
Jan 06, 2022 | 23.62 | 23.62 | 23.59 | 23.61 | 37,658 | -0.03(-0.13%) |
Jan 05, 2022 | 23.67 | 23.67 | 23.63 | 23.64 | 48,557 | -0.02(-0.08%) |
Jan 04, 2022 | 23.67 | 23.67 | 23.65 | 23.66 | 50,934 | -0.07(-0.29%) |
Dec 31, 2021 | 23.73 | 23.73 | 23.73 | 0 | +0.02(+0.08%) | |
Dec 30, 2021 | 23.71 | 23.71 | 23.69 | 23.71 | 32,230 | -0.02(-0.08%) |
Dec 29, 2021 | 23.72 | 23.73 | 23.71 | 23.73 | 53,403 | +0.00(+0.00%) |
Dec 24, 2021 | 23.73 | 23.73 | 23.73 | 0 | -0.01(-0.04%) | |
Dec 23, 2021 | 23.73 | 23.74 | 23.72 | 23.74 | 49,830 | -0.01(-0.04%) |
Dec 22, 2021 | 23.75 | 23.75 | 23.72 | 23.75 | 34,794 | +0.02(+0.08%) |
Dec 21, 2021 | 23.74 | 23.74 | 23.72 | 23.73 | 53,594 | -0.03(-0.13%) |
Dec 20, 2021 | 23.79 | 23.80 | 23.76 | 23.76 | 63,797 | -0.03(-0.13%) |
Dec 17, 2021 | 23.79 | 23.80 | 23.78 | 23.79 | 49,552 | +0.00(+0.00%) |
Dec 16, 2021 | 23.75 | 23.79 | 23.75 | 23.79 | 95,243 | +0.05(+0.21%) |
Dec 15, 2021 | 23.72 | 23.76 | 23.71 | 23.74 | 60,676 | +0.01(+0.04%) |
Dec 14, 2021 | 23.80 | 23.80 | 23.71 | 23.73 | 160,711 | -0.02(-0.08%) |
Dec 13, 2021 | 23.71 | 23.76 | 23.71 | 23.75 | 90,663 | +0.03(+0.13%) |
Dec 10, 2021 | 23.71 | 23.72 | 23.69 | 23.72 | 49,533 | +0.04(+0.17%) |
Dec 09, 2021 | 23.63 | 23.69 | 23.63 | 23.68 | 33,260 | +0.05(+0.21%) |
Dec 08, 2021 | 23.59 | 23.63 | 23.57 | 23.63 | 141,496 | +0.04(+0.17%) |
Dec 07, 2021 | 23.60 | 23.62 | 23.56 | 23.59 | 498,579 | -0.05(-0.21%) |
Dec 06, 2021 | 23.65 | 23.66 | 23.62 | 23.64 | 106,771 | -0.03(-0.13%) |
Dec 03, 2021 | 23.65 | 23.67 | 23.64 | 23.67 | 29,828 | -0.02(-0.08%) |
Dec 02, 2021 | 23.69 | 23.70 | 23.68 | 23.69 | 36,195 | +0.00(+0.00%) |
Dec 01, 2021 | 23.63 | 23.69 | 23.63 | 23.69 | 37,124 | +0.02(+0.08%) |
Nov 30, 2021 | 23.68 | 23.72 | 23.68 | 23.67 | 22,132 | -0.04(-0.17%) |
Nov 29, 2021 | 23.65 | 23.73 | 23.65 | 23.71 | 47,979 | +0.02(+0.08%) |
Nov 26, 2021 | 23.73 | 23.73 | 23.69 | 23.69 | 75,789 | +0.05(+0.21%) |
Nov 25, 2021 | 23.64 | 23.66 | 23.63 | 23.64 | 15,811 | +0.00(+0.00%) |
Nov 24, 2021 | 23.64 | 23.65 | 23.62 | 23.64 | 80,381 | +0.00(+0.00%) |
Nov 23, 2021 | 23.62 | 23.65 | 23.62 | 23.64 | 28,662 | +0.00(+0.00%) |
Nov 22, 2021 | 23.66 | 23.68 | 23.64 | 23.64 | 33,725 | -0.06(-0.25%) |
Nov 19, 2021 | 23.72 | 23.72 | 23.69 | 23.70 | 15,034 | +0.01(+0.04%) |
Nov 18, 2021 | 23.69 | 23.69 | 23.69 | 23.69 | 8,809 | -0.01(-0.04%) |
Nov 17, 2021 | 23.68 | 23.71 | 23.68 | 23.70 | 55,777 | +0.04(+0.17%) |
Nov 16, 2021 | 23.68 | 23.68 | 23.66 | 23.66 | 17,158 | -0.03(-0.13%) |
Nov 15, 2021 | 23.69 | 23.71 | 23.68 | 23.69 | 25,088 | -0.01(-0.04%) |
Nov 12, 2021 | 23.69 | 23.71 | 23.69 | 23.70 | 33,426 | +0.00(+0.00%) |
Nov 11, 2021 | 23.74 | 23.74 | 23.69 | 23.70 | 8,297 | +0.01(+0.04%) |
Nov 10, 2021 | 23.72 | 23.69 | 26,767 | -0.05(-0.21%) | ||
Nov 09, 2021 | 23.75 | 23.76 | 23.74 | 23.74 | 40,038 | +0.01(+0.04%) |
Nov 08, 2021 | 23.73 | 23.74 | 23.72 | 23.73 | 67,140 | -0.02(-0.08%) |
Nov 05, 2021 | 23.74 | 23.76 | 23.73 | 23.75 | 21,274 | +0.03(+0.13%) |
Nov 04, 2021 | 23.74 | 23.75 | 23.72 | 23.72 | 54,665 | +0.03(+0.13%) |
Nov 03, 2021 | 23.69 | 23.69 | 23.65 | 23.69 | 39,134 | +0.01(+0.04%) |
Nov 02, 2021 | 23.68 | 23.70 | 23.66 | 23.68 | 32,661 | +0.01(+0.04%) |