Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.86 | 21.86 | 862,048 | +0.03(+0.15%) | ||
Jan 28, 2022 | 21.74 | 21.83 | 21.67 | 21.83 | 167,674 | +0.05(+0.23%) |
Jan 27, 2022 | 21.95 | 21.95 | 21.71 | 21.78 | 487,716 | -0.15(-0.69%) |
Jan 26, 2022 | 22.01 | 22.06 | 21.81 | 21.93 | 298,880 | +0.00(+0.00%) |
Jan 25, 2022 | 21.96 | 21.98 | 21.83 | 21.93 | 828,272 | -0.04(-0.19%) |
Jan 24, 2022 | 22.00 | 22.01 | 21.85 | 21.97 | 825,372 | -0.08(-0.38%) |
Jan 21, 2022 | 22.08 | 22.08 | 22.00 | 22.05 | 157,882 | +0.01(+0.04%) |
Jan 20, 2022 | 22.10 | 22.19 | 22.05 | 22.05 | 396,529 | -0.05(-0.23%) |
Jan 19, 2022 | 22.18 | 22.19 | 22.09 | 22.10 | 176,358 | -0.01(-0.04%) |
Jan 18, 2022 | 22.18 | 22.18 | 22.10 | 22.10 | 292,601 | -0.12(-0.53%) |
Jan 14, 2022 | 22.22 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 22.32 | 22.32 | 22.21 | 22.21 | 221,063 | -0.07(-0.30%) |
Jan 12, 2022 | 22.23 | 22.32 | 22.23 | 22.28 | 1,731,153 | +0.05(+0.23%) |
Jan 11, 2022 | 22.19 | 22.26 | 22.11 | 22.23 | 274,473 | +0.06(+0.27%) |
Jan 10, 2022 | 22.13 | 22.17 | 22.02 | 22.17 | 542,727 | +0.02(+0.08%) |
Jan 07, 2022 | 22.22 | 22.22 | 22.13 | 22.16 | 216,748 | -0.05(-0.23%) |
Jan 06, 2022 | 22.27 | 22.27 | 22.16 | 22.21 | 189,775 | -0.10(-0.45%) |
Jan 05, 2022 | 22.39 | 22.39 | 22.21 | 22.31 | 393,743 | -0.08(-0.38%) |
Jan 04, 2022 | 22.43 | 22.43 | 22.33 | 22.39 | 253,505 | +0.00(+0.00%) |
Jan 03, 2022 | 22.42 | 22.43 | 22.35 | 22.39 | 373,076 | -0.03(-0.11%) |
Dec 31, 2021 | 22.43 | 22.44 | 22.41 | 22.42 | 175,252 | -0.01(-0.04%) |
Dec 30, 2021 | 22.46 | 22.46 | 22.39 | 22.43 | 207,673 | +0.01(+0.04%) |
Dec 29, 2021 | 22.48 | 22.48 | 22.42 | 22.42 | 141,153 | -0.04(-0.19%) |
Dec 28, 2021 | 22.49 | 22.49 | 22.42 | 22.46 | 636,188 | +0.01(+0.04%) |
Dec 27, 2021 | 22.40 | 22.48 | 22.40 | 22.45 | 635,766 | +0.03(+0.11%) |
Dec 23, 2021 | 22.39 | 22.43 | 22.37 | 22.43 | 388,832 | +0.05(+0.23%) |
Dec 22, 2021 | 22.28 | 22.37 | 22.28 | 22.37 | 373,790 | +0.08(+0.34%) |
Dec 21, 2021 | 22.23 | 22.30 | 22.19 | 22.30 | 644,475 | +0.08(+0.38%) |
Dec 20, 2021 | 22.27 | 22.27 | 22.15 | 22.21 | 209,718 | -0.02(-0.08%) |
Dec 17, 2021 | 22.23 | 22.26 | 22.17 | 22.23 | 257,272 | -0.02(-0.08%) |
Dec 16, 2021 | 22.28 | 22.30 | 22.23 | 22.25 | 354,749 | -0.03(-0.11%) |
Dec 15, 2021 | 22.21 | 22.27 | 22.13 | 22.27 | 363,679 | +0.09(+0.42%) |
Dec 14, 2021 | 22.22 | 22.22 | 22.14 | 22.18 | 474,955 | -0.06(-0.28%) |
Dec 13, 2021 | 22.25 | 22.26 | 22.22 | 22.24 | 233,773 | +0.03(+0.11%) |
Dec 10, 2021 | 22.24 | 22.24 | 22.19 | 22.22 | 273,659 | +0.05(+0.21%) |
Dec 09, 2021 | 22.29 | 22.29 | 22.16 | 22.17 | 203,155 | -0.10(-0.45%) |
Dec 08, 2021 | 22.31 | 22.31 | 22.24 | 22.27 | 198,757 | +0.00(+0.00%) |
Dec 07, 2021 | 22.22 | 22.32 | 22.22 | 22.27 | 186,485 | +0.13(+0.61%) |
Dec 06, 2021 | 22.12 | 22.18 | 22.07 | 22.14 | 310,911 | +0.07(+0.30%) |
Dec 03, 2021 | 22.14 | 22.14 | 22.02 | 22.07 | 447,096 | -0.01(-0.04%) |
Dec 02, 2021 | 21.83 | 22.08 | 21.83 | 22.08 | 591,541 | +0.15(+0.69%) |
Dec 01, 2021 | 21.95 | 22.08 | 21.90 | 21.93 | 1,176,225 | +0.01(+0.03%) |
Nov 30, 2021 | 22.02 | 22.02 | 21.90 | 21.92 | 165,016 | -0.08(-0.38%) |
Nov 29, 2021 | 21.92 | 22.04 | 21.91 | 22.01 | 266,220 | +0.15(+0.69%) |
Nov 26, 2021 | 21.95 | 21.98 | 21.85 | 21.86 | 119,853 | -0.22(-0.99%) |
Nov 24, 2021 | 22.04 | 22.07 | 21.96 | 22.07 | 156,746 | +0.02(+0.08%) |
Nov 23, 2021 | 22.10 | 22.11 | 22.01 | 22.06 | 182,643 | -0.02(-0.08%) |
Nov 22, 2021 | 22.19 | 22.20 | 22.06 | 22.07 | 205,033 | -0.09(-0.42%) |
Nov 19, 2021 | 22.14 | 22.21 | 22.14 | 22.16 | 179,423 | -0.01(-0.04%) |
Nov 18, 2021 | 22.18 | 22.19 | 22.17 | 22.17 | 134,308 | -0.03(-0.15%) |
Nov 17, 2021 | 22.24 | 22.24 | 22.19 | 22.21 | 124,823 | -0.03(-0.11%) |
Nov 16, 2021 | 22.24 | 22.25 | 22.21 | 22.23 | 102,553 | +0.01(+0.04%) |
Nov 15, 2021 | 22.26 | 22.27 | 22.21 | 22.22 | 363,769 | -0.01(-0.04%) |
Nov 12, 2021 | 22.23 | 22.28 | 22.22 | 22.23 | 149,015 | -0.03(-0.11%) |
Nov 11, 2021 | 22.25 | 22.30 | 22.24 | 22.26 | 160,254 | +0.01(+0.04%) |
Nov 10, 2021 | 22.38 | 22.25 | 22.25 | 1,057,029 | -0.13(-0.60%) | |
Nov 09, 2021 | 22.32 | 22.38 | 22.32 | 22.38 | 143,162 | +0.03(+0.13%) |
Nov 08, 2021 | 22.38 | 22.40 | 22.34 | 22.35 | 208,776 | -0.02(-0.09%) |
Nov 05, 2021 | 22.30 | 22.37 | 22.30 | 22.37 | 169,834 | +0.09(+0.41%) |
Nov 04, 2021 | 22.26 | 22.29 | 22.25 | 22.28 | 357,314 | +0.03(+0.11%) |
Nov 03, 2021 | 22.16 | 22.26 | 22.16 | 22.26 | 219,435 | +0.09(+0.42%) |
Nov 02, 2021 | 22.24 | 22.24 | 22.16 | 22.16 | 421,941 | +0.01(+0.04%) |