Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.82 | 20.88 | 20.88 | 163,320 | +0.05(+0.25%) | |
Jan 28, 2022 | 20.72 | 20.84 | 20.69 | 20.83 | 131,235 | +0.05(+0.25%) |
Jan 27, 2022 | 20.87 | 20.89 | 20.72 | 20.78 | 83,125 | -0.10(-0.50%) |
Jan 26, 2022 | 20.97 | 20.97 | 20.82 | 20.88 | 215,004 | -0.03(-0.12%) |
Jan 25, 2022 | 20.91 | 20.93 | 20.85 | 20.91 | 428,089 | -0.07(-0.33%) |
Jan 24, 2022 | 20.91 | 20.97 | 20.85 | 20.97 | 245,404 | +0.02(+0.09%) |
Jan 21, 2022 | 20.98 | 21.04 | 20.93 | 20.96 | 110,138 | -0.01(-0.05%) |
Jan 20, 2022 | 20.99 | 21.05 | 20.95 | 20.97 | 140,090 | -0.03(-0.12%) |
Jan 19, 2022 | 21.00 | 21.03 | 20.96 | 20.99 | 303,047 | -0.02(-0.08%) |
Jan 18, 2022 | 21.02 | 21.02 | 20.94 | 21.01 | 160,262 | -0.07(-0.33%) |
Jan 14, 2022 | 21.08 | 0 | +0.03(+0.12%) | |||
Jan 13, 2022 | 21.10 | 21.10 | 21.03 | 21.05 | 220,977 | -0.04(-0.20%) |
Jan 12, 2022 | 21.11 | 21.11 | 21.04 | 21.10 | 129,175 | +0.06(+0.29%) |
Jan 11, 2022 | 21.02 | 21.04 | 20.96 | 21.04 | 320,836 | +0.06(+0.29%) |
Jan 10, 2022 | 20.95 | 20.99 | 20.88 | 20.98 | 330,120 | +0.02(+0.08%) |
Jan 07, 2022 | 21.01 | 21.01 | 20.96 | 20.96 | 381,698 | -0.04(-0.18%) |
Jan 06, 2022 | 21.00 | 21.02 | 20.98 | 21.00 | 254,736 | +0.02(+0.08%) |
Jan 05, 2022 | 21.07 | 21.09 | 20.96 | 20.98 | 210,323 | -0.10(-0.46%) |
Jan 04, 2022 | 21.11 | 21.12 | 21.07 | 21.08 | 302,508 | -0.03(-0.12%) |
Jan 03, 2022 | 21.11 | 21.11 | 21.09 | 21.11 | 135,936 | -0.03(-0.12%) |
Dec 31, 2021 | 21.13 | 21.13 | 21.11 | 21.13 | 167,386 | +0.00(+0.00%) |
Dec 30, 2021 | 21.12 | 21.13 | 21.11 | 21.13 | 151,465 | -0.01(-0.04%) |
Dec 29, 2021 | 21.14 | 21.14 | 21.11 | 21.14 | 147,962 | -0.01(-0.04%) |
Dec 28, 2021 | 21.17 | 21.17 | 21.12 | 21.15 | 371,233 | -0.01(-0.04%) |
Dec 27, 2021 | 21.14 | 21.16 | 21.11 | 21.16 | 131,219 | +0.03(+0.16%) |
Dec 23, 2021 | 21.12 | 21.13 | 21.09 | 21.12 | 158,915 | +0.03(+0.14%) |
Dec 22, 2021 | 21.05 | 21.10 | 21.03 | 21.09 | 237,238 | +0.04(+0.18%) |
Dec 21, 2021 | 21.11 | 21.11 | 20.98 | 21.05 | 263,166 | +0.06(+0.29%) |
Dec 20, 2021 | 20.95 | 20.99 | 20.92 | 20.99 | 195,335 | -0.00(-0.02%) |
Dec 17, 2021 | 21.00 | 21.02 | 20.97 | 21.00 | 129,849 | +0.00(+0.00%) |
Dec 16, 2021 | 21.04 | 21.05 | 20.97 | 21.00 | 188,379 | -0.04(-0.20%) |
Dec 15, 2021 | 21.00 | 21.04 | 20.95 | 21.04 | 178,473 | +0.06(+0.29%) |
Dec 14, 2021 | 21.00 | 21.00 | 20.94 | 20.98 | 185,847 | -0.03(-0.12%) |
Dec 13, 2021 | 20.97 | 21.02 | 20.96 | 21.01 | 172,142 | +0.00(+0.00%) |
Dec 10, 2021 | 20.99 | 21.01 | 20.96 | 21.01 | 66,588 | +0.06(+0.27%) |
Dec 09, 2021 | 20.99 | 21.00 | 20.94 | 20.95 | 186,566 | -0.06(-0.31%) |
Dec 08, 2021 | 21.01 | 21.02 | 20.97 | 21.02 | 214,104 | +0.04(+0.20%) |
Dec 07, 2021 | 20.96 | 21.02 | 20.93 | 20.97 | 148,844 | +0.08(+0.37%) |
Dec 06, 2021 | 20.85 | 20.95 | 20.84 | 20.90 | 440,862 | +0.05(+0.25%) |
Dec 03, 2021 | 20.84 | 20.88 | 20.83 | 20.84 | 104,603 | -0.03(-0.12%) |
Dec 02, 2021 | 20.77 | 20.87 | 20.76 | 20.87 | 278,373 | +0.11(+0.54%) |
Dec 01, 2021 | 20.80 | 20.84 | 20.72 | 20.76 | 196,917 | +0.00(+0.00%) |
Nov 30, 2021 | 20.82 | 20.82 | 20.72 | 20.76 | 268,718 | -0.08(-0.37%) |
Nov 29, 2021 | 20.78 | 20.84 | 20.77 | 20.84 | 140,554 | +0.09(+0.41%) |
Nov 26, 2021 | 20.79 | 20.79 | 20.70 | 20.75 | 133,370 | -0.11(-0.53%) |
Nov 24, 2021 | 20.85 | 20.86 | 20.79 | 20.86 | 152,685 | -0.01(-0.04%) |
Nov 23, 2021 | 20.88 | 20.89 | 20.83 | 20.87 | 265,661 | -0.02(-0.08%) |
Nov 22, 2021 | 20.96 | 20.96 | 20.88 | 20.89 | 137,659 | -0.05(-0.26%) |
Nov 19, 2021 | 20.95 | 20.96 | 20.93 | 20.94 | 108,519 | -0.01(-0.04%) |
Nov 18, 2021 | 20.96 | 20.96 | 20.94 | 20.95 | 132,135 | -0.01(-0.04%) |
Nov 17, 2021 | 20.97 | 20.98 | 20.95 | 20.96 | 100,157 | -0.01(-0.04%) |
Nov 16, 2021 | 20.96 | 20.98 | 20.96 | 20.97 | 165,673 | +0.01(+0.04%) |
Nov 15, 2021 | 20.94 | 20.98 | 20.94 | 20.96 | 124,372 | -0.01(-0.04%) |
Nov 12, 2021 | 20.98 | 20.99 | 20.95 | 20.97 | 257,682 | -0.02(-0.08%) |
Nov 11, 2021 | 20.98 | 20.98 | 20.95 | 20.98 | 121,524 | -0.01(-0.04%) |
Nov 10, 2021 | 21.00 | 20.96 | 20.99 | 113,536 | -0.04(-0.20%) | |
Nov 09, 2021 | 21.04 | 21.04 | 21.01 | 21.04 | 80,186 | +0.01(+0.04%) |
Nov 08, 2021 | 21.04 | 21.04 | 21.02 | 21.03 | 43,522 | -0.01(-0.04%) |
Nov 05, 2021 | 21.01 | 21.04 | 21.00 | 21.04 | 80,309 | +0.06(+0.29%) |
Nov 04, 2021 | 20.94 | 20.98 | 20.94 | 20.98 | 167,371 | +0.03(+0.16%) |
Nov 03, 2021 | 20.91 | 20.94 | 20.90 | 20.94 | 139,777 | +0.03(+0.16%) |
Nov 02, 2021 | 20.88 | 20.92 | 20.87 | 20.91 | 185,113 | +0.03(+0.16%) |