Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.76 | 20.92 | 20.58 | 20.88 | 98,782 | +0.11(+0.55%) |
Dec 30, 2021 | 20.76 | 21.21 | 20.67 | 20.76 | 130,252 | -0.06(-0.30%) |
Dec 29, 2021 | 20.67 | 20.88 | 20.44 | 20.82 | 92,948 | +0.16(+0.77%) |
Dec 28, 2021 | 20.66 | 20.94 | 20.59 | 20.67 | 109,125 | +0.01(+0.04%) |
Dec 27, 2021 | 20.25 | 20.74 | 20.11 | 20.66 | 101,497 | +0.56(+2.76%) |
Dec 23, 2021 | 20.14 | 20.27 | 20.02 | 20.10 | 186,423 | +0.10(+0.48%) |
Dec 22, 2021 | 19.69 | 20.07 | 19.65 | 20.00 | 266,033 | +0.26(+1.29%) |
Dec 21, 2021 | 19.65 | 20.08 | 19.62 | 19.75 | 164,349 | +0.38(+1.96%) |
Dec 20, 2021 | 19.76 | 19.76 | 18.77 | 19.37 | 261,827 | -0.71(-3.56%) |
Dec 17, 2021 | 19.85 | 20.79 | 19.03 | 20.08 | 1,460,721 | +0.09(+0.44%) |
Dec 16, 2021 | 19.77 | 20.30 | 19.56 | 20.00 | 227,933 | +0.55(+2.81%) |
Dec 15, 2021 | 19.40 | 19.98 | 19.19 | 19.45 | 355,936 | +0.01(+0.05%) |
Dec 14, 2021 | 19.44 | 19.66 | 19.10 | 19.44 | 212,741 | +0.41(+2.13%) |
Dec 13, 2021 | 19.57 | 19.57 | 18.97 | 19.03 | 217,872 | -0.70(-3.53%) |
Dec 10, 2021 | 19.86 | 19.86 | 19.40 | 19.73 | 86,762 | +0.09(+0.45%) |
Dec 09, 2021 | 19.97 | 19.97 | 19.59 | 19.64 | 105,978 | -0.54(-2.66%) |
Dec 08, 2021 | 20.14 | 20.22 | 19.89 | 20.18 | 127,864 | +0.13(+0.66%) |
Dec 07, 2021 | 20.51 | 20.54 | 19.95 | 20.05 | 156,143 | -0.14(-0.70%) |
Dec 06, 2021 | 20.00 | 20.40 | 19.67 | 20.19 | 134,512 | +0.54(+2.74%) |
Dec 03, 2021 | 20.52 | 20.55 | 19.48 | 19.65 | 145,265 | -0.80(-3.92%) |
Dec 02, 2021 | 19.89 | 20.67 | 19.67 | 20.45 | 150,123 | +0.78(+3.94%) |
Dec 01, 2021 | 20.29 | 20.61 | 19.63 | 19.68 | 154,301 | -0.13(-0.67%) |
Nov 30, 2021 | 19.99 | 20.22 | 19.54 | 19.81 | 164,965 | -0.41(-2.01%) |
Nov 29, 2021 | 20.63 | 20.77 | 20.00 | 20.22 | 177,703 | -0.01(-0.04%) |
Nov 26, 2021 | 20.96 | 21.09 | 19.86 | 20.22 | 125,524 | -1.63(-7.46%) |
Nov 24, 2021 | 21.64 | 21.93 | 21.60 | 21.86 | 151,238 | +0.03(+0.11%) |
Nov 23, 2021 | 21.40 | 21.92 | 21.33 | 21.83 | 208,202 | +0.55(+2.57%) |
Nov 22, 2021 | 21.22 | 21.78 | 21.11 | 21.28 | 270,324 | +0.57(+2.77%) |
Nov 19, 2021 | 20.11 | 20.85 | 20.11 | 20.71 | 117,819 | -0.16(-0.76%) |
Nov 18, 2021 | 21.20 | 21.04 | 20.80 | 20.87 | 150,672 | -0.23(-1.09%) |
Nov 17, 2021 | 21.47 | 21.47 | 20.90 | 21.10 | 165,610 | -0.53(-2.45%) |
Nov 16, 2021 | 21.68 | 21.94 | 21.56 | 21.63 | 161,441 | +0.10(+0.45%) |
Nov 15, 2021 | 21.29 | 21.63 | 21.16 | 21.53 | 167,218 | +0.67(+3.21%) |
Nov 12, 2021 | 21.21 | 21.24 | 20.74 | 20.86 | 109,501 | -0.41(-1.91%) |
Nov 11, 2021 | 21.20 | 21.35 | 21.06 | 21.26 | 207,118 | +0.06(+0.29%) |
Nov 10, 2021 | 20.89 | 21.22 | 21.20 | 117,948 | +0.27(+1.31%) | |
Nov 09, 2021 | 20.84 | 21.08 | 20.54 | 20.93 | 89,506 | -0.09(-0.42%) |
Nov 08, 2021 | 21.07 | 21.29 | 20.94 | 21.02 | 140,419 | -0.12(-0.58%) |
Nov 05, 2021 | 20.58 | 21.27 | 20.44 | 21.14 | 144,494 | +0.71(+3.50%) |
Nov 04, 2021 | 20.79 | 20.89 | 20.02 | 20.43 | 141,255 | -0.26(-1.27%) |
Nov 03, 2021 | 20.17 | 20.82 | 20.14 | 20.69 | 234,137 | +0.31(+1.50%) |
Nov 02, 2021 | 20.23 | 20.54 | 20.05 | 20.38 | 145,509 | +0.26(+1.30%) |
Nov 01, 2021 | 19.47 | 20.19 | 19.40 | 20.12 | 139,683 | +0.73(+3.74%) |
Oct 29, 2021 | 19.23 | 19.68 | 19.23 | 19.40 | 296,830 | +0.11(+0.59%) |
Oct 28, 2021 | 19.47 | 19.99 | 18.95 | 19.28 | 179,828 | +0.21(+1.10%) |
Oct 27, 2021 | 19.06 | 19.86 | 17.69 | 19.07 | 245,261 | +0.87(+4.75%) |
Oct 26, 2021 | 18.49 | 18.16 | 18.21 | 275,693 | -0.30(-1.61%) | |
Oct 25, 2021 | 18.18 | 18.52 | 18.07 | 18.50 | 102,062 | +0.45(+2.47%) |
Oct 22, 2021 | 17.84 | 18.11 | 17.84 | 18.06 | 216,611 | +0.22(+1.22%) |
Oct 21, 2021 | 17.79 | 17.90 | 17.61 | 17.84 | 108,081 | +0.10(+0.54%) |
Oct 20, 2021 | 17.45 | 17.84 | 17.31 | 17.74 | 270,589 | +0.24(+1.40%) |
Oct 19, 2021 | 18.19 | 18.30 | 17.39 | 17.50 | 69,760 | -0.08(-0.45%) |
Oct 18, 2021 | 17.43 | 17.62 | 17.43 | 17.58 | 110,877 | +0.17(+1.00%) |
Oct 15, 2021 | 18.00 | 18.01 | 17.38 | 17.40 | 178,414 | -0.17(-0.94%) |
Oct 14, 2021 | 17.49 | 17.59 | 17.16 | 17.57 | 91,060 | +0.33(+1.93%) |
Oct 13, 2021 | 17.52 | 17.52 | 17.03 | 17.24 | 67,722 | -0.28(-1.60%) |
Oct 12, 2021 | 17.73 | 17.77 | 17.49 | 17.52 | 70,402 | -0.22(-1.23%) |
Oct 11, 2021 | 17.98 | 18.04 | 17.72 | 17.73 | 64,710 | -0.04(-0.20%) |
Oct 08, 2021 | 17.74 | 17.89 | 17.66 | 17.77 | 63,231 | +0.03(+0.15%) |
Oct 07, 2021 | 17.80 | 17.80 | 17.60 | 17.74 | 82,191 | +0.16(+0.89%) |
Oct 06, 2021 | 17.41 | 17.61 | 17.18 | 17.59 | 87,645 | +0.01(+0.05%) |
Oct 05, 2021 | 17.79 | 17.79 | 17.48 | 17.58 | 154,812 | -0.01(-0.05%) |
Oct 04, 2021 | 17.77 | 17.93 | 17.45 | 17.59 | 127,562 | -0.26(-1.47%) |