Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.62 | 19.62 | 19.35 | 19.37 | 14,236 | -0.26(-1.32%) |
Dec 30, 2021 | 19.58 | 19.73 | 19.43 | 19.63 | 12,950 | +0.09(+0.47%) |
Dec 29, 2021 | 19.58 | 19.61 | 19.42 | 19.54 | 14,752 | +0.04(+0.19%) |
Dec 28, 2021 | 19.70 | 19.88 | 19.49 | 19.50 | 16,421 | -0.31(-1.59%) |
Dec 27, 2021 | 19.42 | 19.88 | 19.42 | 19.82 | 32,264 | +0.46(+2.39%) |
Dec 23, 2021 | 19.59 | 19.59 | 19.08 | 19.35 | 19,660 | -0.09(-0.48%) |
Dec 22, 2021 | 19.24 | 19.60 | 19.23 | 19.45 | 23,497 | +0.15(+0.77%) |
Dec 21, 2021 | 18.94 | 19.42 | 18.80 | 19.30 | 17,732 | +0.50(+2.66%) |
Dec 20, 2021 | 19.09 | 19.16 | 18.77 | 18.80 | 26,036 | -0.56(-2.87%) |
Dec 17, 2021 | 19.34 | 19.44 | 19.07 | 19.35 | 10,853 | +0.09(+0.48%) |
Dec 16, 2021 | 19.74 | 19.88 | 19.20 | 19.26 | 54,869 | -0.21(-1.09%) |
Dec 15, 2021 | 19.15 | 19.55 | 18.83 | 19.47 | 53,155 | +0.20(+1.06%) |
Dec 14, 2021 | 19.22 | 19.33 | 18.86 | 19.27 | 28,188 | -0.20(-1.05%) |
Dec 13, 2021 | 20.00 | 20.00 | 19.45 | 19.47 | 31,868 | -0.44(-2.23%) |
Dec 10, 2021 | 19.94 | 20.02 | 19.75 | 19.92 | 23,889 | +0.20(+1.03%) |
Dec 09, 2021 | 20.25 | 20.25 | 19.71 | 19.71 | 19,074 | -0.45(-2.25%) |
Dec 08, 2021 | 19.94 | 20.36 | 19.82 | 20.17 | 18,157 | +0.38(+1.92%) |
Dec 07, 2021 | 19.44 | 19.99 | 19.43 | 19.79 | 44,582 | +0.70(+3.69%) |
Dec 06, 2021 | 18.95 | 19.27 | 18.93 | 19.08 | 30,867 | +0.02(+0.10%) |
Dec 03, 2021 | 19.65 | 19.98 | 18.70 | 19.07 | 51,821 | -0.39(-2.00%) |
Dec 02, 2021 | 19.29 | 19.57 | 19.05 | 19.45 | 46,166 | +0.27(+1.40%) |
Dec 01, 2021 | 19.90 | 20.10 | 19.19 | 19.19 | 37,294 | -0.71(-3.58%) |
Nov 30, 2021 | 19.98 | 20.25 | 19.91 | 19.90 | 41,478 | -0.21(-1.06%) |
Nov 29, 2021 | 20.19 | 20.19 | 19.99 | 20.11 | 26,797 | -0.23(-1.14%) |
Nov 26, 2021 | 20.55 | 20.82 | 20.32 | 20.34 | 22,465 | -0.67(-3.17%) |
Nov 24, 2021 | 20.83 | 21.18 | 19.19 | 21.01 | 113,566 | -0.26(-1.22%) |
Nov 23, 2021 | 21.20 | 21.45 | 20.83 | 21.27 | 116,612 | -0.29(-1.33%) |
Nov 22, 2021 | 22.70 | 22.70 | 21.54 | 21.56 | 48,687 | -1.17(-5.13%) |
Nov 19, 2021 | 22.66 | 22.86 | 22.65 | 22.72 | 10,431 | +0.14(+0.61%) |
Nov 18, 2021 | 22.70 | 22.62 | 22.58 | 22.58 | 25,545 | -0.21(-0.93%) |
Nov 17, 2021 | 23.05 | 23.05 | 22.71 | 22.80 | 28,658 | +0.21(+0.94%) |
Nov 16, 2021 | 22.63 | 22.99 | 22.45 | 22.58 | 44,144 | +0.06(+0.29%) |
Nov 15, 2021 | 23.14 | 23.59 | 22.39 | 22.52 | 102,406 | -0.42(-1.82%) |
Nov 12, 2021 | 23.05 | 23.24 | 22.85 | 22.93 | 60,141 | +0.07(+0.32%) |
Nov 11, 2021 | 22.29 | 22.99 | 22.24 | 22.86 | 56,787 | +1.02(+4.66%) |
Nov 10, 2021 | 21.62 | 21.84 | 38,925 | -0.12(-0.55%) | ||
Nov 09, 2021 | 22.18 | 22.31 | 21.76 | 21.96 | 23,995 | -0.18(-0.79%) |
Nov 08, 2021 | 21.95 | 22.28 | 21.88 | 22.14 | 26,535 | +0.39(+1.79%) |
Nov 05, 2021 | 21.56 | 21.75 | 21.26 | 21.75 | 26,258 | +0.34(+1.60%) |
Nov 04, 2021 | 21.76 | 21.76 | 21.03 | 21.41 | 52,115 | -0.10(-0.47%) |
Nov 03, 2021 | 21.73 | 22.01 | 21.07 | 21.51 | 39,761 | -0.49(-2.23%) |
Nov 02, 2021 | 21.53 | 22.24 | 21.31 | 22.00 | 53,269 | +1.25(+6.02%) |
Nov 01, 2021 | 20.23 | 20.82 | 20.17 | 20.75 | 35,128 | +0.59(+2.94%) |
Oct 29, 2021 | 19.66 | 20.17 | 19.36 | 20.16 | 14,776 | +0.51(+2.59%) |
Oct 28, 2021 | 19.50 | 19.87 | 19.43 | 19.65 | 12,253 | +0.30(+1.53%) |
Oct 27, 2021 | 19.52 | 19.65 | 19.31 | 19.35 | 20,035 | -0.06(-0.29%) |
Oct 26, 2021 | 19.81 | 19.41 | 21,195 | -0.51(-2.56%) | ||
Oct 25, 2021 | 19.63 | 19.99 | 19.55 | 19.92 | 14,362 | +0.48(+2.48%) |
Oct 22, 2021 | 19.47 | 19.58 | 19.41 | 19.44 | 17,499 | -0.09(-0.47%) |
Oct 21, 2021 | 19.16 | 19.54 | 18.98 | 19.53 | 28,318 | +0.25(+1.30%) |
Oct 20, 2021 | 19.67 | 19.69 | 19.25 | 19.28 | 29,851 | -0.53(-2.66%) |
Oct 19, 2021 | 19.99 | 20.00 | 19.65 | 19.81 | 48,349 | -0.39(-1.92%) |
Oct 18, 2021 | 20.11 | 20.32 | 19.99 | 20.19 | 20,624 | +0.05(+0.23%) |
Oct 15, 2021 | 20.36 | 20.41 | 19.96 | 20.15 | 33,562 | -0.09(-0.46%) |
Oct 14, 2021 | 19.90 | 20.32 | 19.75 | 20.24 | 48,489 | +0.49(+2.48%) |
Oct 13, 2021 | 19.33 | 19.83 | 19.15 | 19.75 | 27,527 | +0.53(+2.74%) |
Oct 12, 2021 | 18.95 | 19.22 | 18.91 | 19.22 | 39,343 | +0.36(+1.91%) |
Oct 11, 2021 | 18.51 | 18.88 | 18.51 | 18.86 | 49,221 | +0.58(+3.19%) |
Oct 08, 2021 | 18.30 | 18.41 | 18.22 | 18.28 | 33,599 | +0.04(+0.20%) |
Oct 07, 2021 | 18.22 | 18.33 | 17.86 | 18.24 | 57,512 | +0.29(+1.60%) |
Oct 06, 2021 | 18.04 | 18.22 | 17.16 | 17.96 | 85,472 | +0.02(+0.10%) |
Oct 05, 2021 | 17.53 | 18.07 | 17.41 | 17.94 | 82,022 | +0.41(+2.32%) |
Oct 04, 2021 | 18.20 | 18.20 | 17.41 | 17.53 | 30,862 | -0.86(-4.68%) |