Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.38 | 20.38 | 20.37 | 20.37 | 249 | +0.12(+0.57%) |
Dec 30, 2021 | 20.10 | 20.25 | 20.10 | 20.25 | 3,194 | +0.12(+0.57%) |
Dec 29, 2021 | 20.09 | 20.14 | 20.09 | 20.14 | 3,033 | -0.07(-0.37%) |
Dec 28, 2021 | 20.17 | 20.24 | 20.14 | 20.21 | 10,582 | +0.00(+0.02%) |
Dec 27, 2021 | 20.20 | 20.21 | 20.12 | 20.21 | 3,434 | +0.10(+0.47%) |
Dec 23, 2021 | 20.11 | 20.18 | 20.09 | 20.11 | 32,340 | -0.01(-0.05%) |
Dec 22, 2021 | 19.97 | 20.12 | 19.97 | 20.12 | 13,005 | +0.15(+0.73%) |
Dec 21, 2021 | 19.91 | 20.04 | 19.91 | 19.97 | 1,191 | +0.00(+0.01%) |
Dec 20, 2021 | 20.04 | 20.10 | 19.97 | 19.97 | 1,462 | -0.08(-0.40%) |
Dec 17, 2021 | 20.13 | 20.18 | 20.05 | 20.05 | 18,137 | +0.06(+0.32%) |
Dec 16, 2021 | 20.30 | 20.30 | 19.99 | 19.99 | 18,932 | +0.11(+0.56%) |
Dec 15, 2021 | 20.09 | 20.09 | 19.71 | 19.88 | 7,392 | +0.07(+0.38%) |
Dec 14, 2021 | 19.77 | 19.81 | 19.77 | 19.80 | 35,397 | -0.13(-0.66%) |
Dec 13, 2021 | 20.07 | 20.07 | 19.94 | 19.94 | 2,677 | +0.04(+0.21%) |
Dec 10, 2021 | 19.79 | 19.89 | 19.79 | 19.89 | 4,276 | +0.07(+0.38%) |
Dec 09, 2021 | 19.86 | 19.86 | 19.76 | 19.82 | 2,516 | -0.09(-0.48%) |
Dec 08, 2021 | 19.91 | 19.93 | 19.85 | 19.91 | 4,526 | -0.01(-0.04%) |
Dec 07, 2021 | 19.93 | 19.97 | 19.85 | 19.92 | 3,418 | +0.07(+0.34%) |
Dec 06, 2021 | 19.83 | 19.86 | 19.80 | 19.86 | 1,450 | -0.03(-0.14%) |
Dec 03, 2021 | 19.83 | 19.94 | 19.83 | 19.88 | 2,966 | +0.14(+0.70%) |
Dec 02, 2021 | 19.94 | 19.94 | 19.72 | 19.74 | 85,894 | -0.16(-0.78%) |
Dec 01, 2021 | 20.01 | 20.01 | 19.87 | 19.90 | 5,419 | +0.03(+0.17%) |
Nov 30, 2021 | 20.22 | 20.22 | 19.81 | 19.87 | 2,376 | -0.11(-0.55%) |
Nov 29, 2021 | 20.09 | 20.09 | 19.98 | 19.98 | 3,424 | -0.06(-0.29%) |
Nov 26, 2021 | 20.18 | 20.18 | 20.03 | 20.03 | 255 | +0.02(+0.12%) |
Nov 24, 2021 | 19.94 | 20.07 | 19.94 | 20.01 | 4,598 | -0.02(-0.12%) |
Nov 23, 2021 | 20.05 | 20.10 | 19.90 | 20.03 | 3,168 | -0.14(-0.68%) |
Nov 22, 2021 | 20.33 | 20.36 | 20.13 | 20.17 | 3,678 | -0.44(-2.13%) |
Nov 19, 2021 | 20.73 | 20.73 | 20.55 | 20.61 | 3,686 | -0.07(-0.32%) |
Nov 18, 2021 | 20.69 | 20.73 | 20.68 | 20.68 | 10,086 | -0.04(-0.20%) |
Nov 17, 2021 | 20.71 | 20.77 | 20.71 | 20.72 | 5,591 | +0.10(+0.47%) |
Nov 16, 2021 | 20.73 | 20.73 | 20.62 | 20.62 | 824 | -0.07(-0.36%) |
Nov 15, 2021 | 20.69 | 20.79 | 20.69 | 20.69 | 1,093 | -0.02(-0.12%) |
Nov 12, 2021 | 20.76 | 20.77 | 20.71 | 20.72 | 4,427 | +0.03(+0.17%) |
Nov 11, 2021 | 20.81 | 20.82 | 20.65 | 20.68 | 38,443 | +0.10(+0.49%) |
Nov 10, 2021 | 20.59 | 20.65 | 20.58 | 306 | +0.13(+0.64%) | |
Nov 09, 2021 | 20.33 | 20.45 | 20.33 | 20.45 | 3,651 | +0.12(+0.59%) |
Nov 08, 2021 | 20.38 | 20.38 | 20.31 | 20.33 | 611 | +0.07(+0.33%) |
Nov 05, 2021 | 20.02 | 20.30 | 20.02 | 20.27 | 918 | +0.22(+1.10%) |
Nov 04, 2021 | 20.11 | 20.11 | 20.04 | 20.05 | 466 | +0.20(+1.01%) |
Nov 03, 2021 | 19.92 | 19.92 | 19.70 | 19.84 | 5,488 | -0.17(-0.85%) |
Nov 02, 2021 | 20.03 | 20.03 | 19.93 | 20.02 | 1,303 | -0.06(-0.30%) |
Nov 01, 2021 | 20.12 | 20.14 | 20.07 | 20.08 | 926 | +0.13(+0.67%) |
Oct 29, 2021 | 19.93 | 19.94 | 19.91 | 19.94 | 533 | -0.18(-0.91%) |
Oct 28, 2021 | 20.15 | 20.15 | 20.12 | 20.12 | 931 | -0.03(-0.15%) |
Oct 27, 2021 | 20.21 | 20.21 | 20.16 | 20.16 | 2,414 | +0.07(+0.33%) |
Oct 26, 2021 | 20.07 | 20.09 | 20.09 | 711 | -0.10(-0.52%) | |
Oct 25, 2021 | 20.28 | 20.28 | 20.19 | 20.19 | 2,464 | +0.11(+0.55%) |
Oct 22, 2021 | 20.08 | 20.18 | 20.08 | 20.09 | 1,291 | +0.09(+0.45%) |
Oct 21, 2021 | 20.10 | 20.10 | 20.00 | 20.00 | 1,171 | -0.00(-0.01%) |
Oct 20, 2021 | 19.99 | 20.07 | 19.93 | 20.00 | 5,081 | +0.14(+0.71%) |
Oct 19, 2021 | 20.09 | 20.09 | 19.83 | 19.86 | 3,048 | +0.05(+0.27%) |
Oct 18, 2021 | 19.80 | 19.85 | 19.80 | 19.80 | 1,461 | -0.04(-0.20%) |
Oct 15, 2021 | 19.89 | 19.96 | 19.82 | 19.84 | 3,820 | -0.27(-1.32%) |
Oct 14, 2021 | 20.12 | 20.19 | 20.06 | 20.11 | 3,533 | -0.02(-0.12%) |
Oct 13, 2021 | 19.94 | 20.13 | 19.94 | 20.13 | 1,661 | +0.36(+1.85%) |
Oct 12, 2021 | 19.72 | 19.81 | 19.68 | 19.77 | 8,223 | +0.07(+0.38%) |
Oct 11, 2021 | 19.81 | 19.81 | 19.67 | 19.69 | 96,996 | -0.02(-0.13%) |
Oct 08, 2021 | 19.91 | 19.91 | 19.71 | 19.71 | 2,123 | +0.02(+0.10%) |
Oct 07, 2021 | 19.79 | 19.79 | 19.70 | 19.70 | 3,087 | -0.09(-0.48%) |
Oct 06, 2021 | 19.79 | 19.85 | 19.79 | 19.79 | 2,902 | +0.04(+0.20%) |
Oct 05, 2021 | 19.69 | 19.83 | 19.68 | 19.75 | 5,703 | -0.07(-0.34%) |
Oct 04, 2021 | 19.77 | 19.85 | 19.77 | 19.82 | 3,276 | +0.04(+0.18%) |