Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.32 | 20.48 | 20.23 | 20.42 | 737,556 | +0.10(+0.49%) |
Dec 30, 2021 | 20.42 | 20.51 | 20.30 | 20.32 | 831,170 | -0.14(-0.68%) |
Dec 29, 2021 | 19.45 | 20.48 | 19.45 | 20.46 | 987,477 | +0.27(+1.34%) |
Dec 28, 2021 | 20.20 | 20.30 | 20.12 | 20.19 | 844,207 | -0.05(-0.25%) |
Dec 27, 2021 | 19.98 | 20.30 | 19.89 | 20.24 | 865,180 | +0.24(+1.20%) |
Dec 23, 2021 | 19.93 | 20.22 | 19.73 | 20.00 | 1,557,493 | +0.17(+0.86%) |
Dec 22, 2021 | 19.75 | 19.85 | 19.32 | 19.83 | 1,898,698 | +0.02(+0.10%) |
Dec 21, 2021 | 19.60 | 19.82 | 19.22 | 19.81 | 2,696,780 | +0.61(+3.18%) |
Dec 20, 2021 | 18.95 | 19.27 | 18.84 | 19.20 | 1,262,595 | -0.06(-0.31%) |
Dec 17, 2021 | 19.30 | 19.42 | 19.14 | 19.26 | 2,964,662 | -0.01(-0.05%) |
Dec 16, 2021 | 19.10 | 19.50 | 19.07 | 19.27 | 1,690,918 | +0.17(+0.89%) |
Dec 15, 2021 | 19.16 | 19.42 | 18.80 | 19.10 | 2,983,574 | +0.15(+0.79%) |
Dec 14, 2021 | 18.74 | 19.04 | 18.71 | 18.95 | 1,100,153 | +0.17(+0.91%) |
Dec 13, 2021 | 18.57 | 18.89 | 18.42 | 18.78 | 1,004,028 | +0.14(+0.75%) |
Dec 10, 2021 | 18.55 | 18.72 | 18.49 | 18.64 | 1,385,336 | +0.14(+0.76%) |
Dec 09, 2021 | 18.43 | 18.64 | 18.34 | 18.50 | 901,571 | -0.02(-0.11%) |
Dec 08, 2021 | 18.15 | 18.63 | 17.97 | 18.52 | 1,838,970 | +0.37(+2.04%) |
Dec 07, 2021 | 17.34 | 18.21 | 17.31 | 18.15 | 2,058,153 | +0.59(+3.36%) |
Dec 06, 2021 | 17.21 | 17.66 | 17.19 | 17.56 | 1,352,616 | +0.47(+2.75%) |
Dec 03, 2021 | 17.23 | 17.33 | 16.96 | 17.09 | 1,227,178 | -0.09(-0.52%) |
Dec 02, 2021 | 16.89 | 17.20 | 16.76 | 17.18 | 1,446,144 | +0.39(+2.32%) |
Dec 01, 2021 | 17.21 | 17.36 | 16.78 | 16.79 | 1,777,597 | -0.20(-1.18%) |
Nov 30, 2021 | 17.20 | 17.40 | 16.91 | 16.99 | 2,322,600 | -0.55(-3.14%) |
Nov 29, 2021 | 17.93 | 17.96 | 17.52 | 17.54 | 962,531 | -0.38(-2.12%) |
Nov 26, 2021 | 17.74 | 17.98 | 17.49 | 17.92 | 1,111,969 | -0.17(-0.94%) |
Nov 24, 2021 | 17.79 | 18.20 | 17.73 | 18.09 | 1,104,752 | +0.28(+1.57%) |
Nov 23, 2021 | 18.05 | 18.14 | 17.79 | 17.81 | 1,298,657 | -0.20(-1.11%) |
Nov 22, 2021 | 18.02 | 18.55 | 17.98 | 18.01 | 1,162,486 | +0.06(+0.33%) |
Nov 19, 2021 | 18.18 | 18.41 | 17.86 | 17.95 | 1,241,908 | -0.29(-1.59%) |
Nov 18, 2021 | 18.53 | 18.26 | 18.16 | 18.24 | 1,021,067 | -0.28(-1.51%) |
Nov 17, 2021 | 18.69 | 18.74 | 18.39 | 18.52 | 1,316,451 | -0.21(-1.12%) |
Nov 16, 2021 | 18.70 | 18.78 | 18.53 | 18.73 | 935,751 | +0.07(+0.38%) |
Nov 15, 2021 | 18.44 | 18.66 | 18.43 | 18.66 | 990,795 | +0.16(+0.86%) |
Nov 12, 2021 | 18.36 | 18.68 | 18.24 | 18.50 | 1,193,346 | +0.17(+0.93%) |
Nov 11, 2021 | 18.28 | 18.50 | 18.17 | 18.33 | 1,745,010 | +0.17(+0.94%) |
Nov 10, 2021 | 18.91 | 18.16 | 2,747,153 | -0.60(-3.20%) | ||
Nov 09, 2021 | 18.51 | 18.88 | 18.39 | 18.76 | 2,543,192 | +0.21(+1.13%) |
Nov 08, 2021 | 18.77 | 18.89 | 18.51 | 18.55 | 1,566,332 | -0.23(-1.22%) |
Nov 05, 2021 | 19.15 | 19.24 | 18.78 | 18.78 | 1,261,776 | -0.25(-1.31%) |
Nov 04, 2021 | 19.04 | 19.23 | 18.97 | 19.03 | 810,718 | -0.13(-0.68%) |
Nov 03, 2021 | 18.99 | 19.23 | 18.89 | 19.16 | 1,322,875 | +0.08(+0.42%) |
Nov 02, 2021 | 19.00 | 19.18 | 18.74 | 19.08 | 3,551,459 | +0.16(+0.85%) |
Nov 01, 2021 | 18.91 | 19.25 | 18.80 | 18.92 | 2,658,295 | +0.01(+0.05%) |
Oct 29, 2021 | 18.82 | 19.01 | 18.71 | 18.91 | 2,253,803 | +0.11(+0.59%) |
Oct 28, 2021 | 18.74 | 18.99 | 18.71 | 18.80 | 2,094,004 | +0.05(+0.27%) |
Oct 27, 2021 | 18.79 | 18.98 | 18.62 | 18.75 | 1,413,933 | -0.08(-0.42%) |
Oct 26, 2021 | 18.82 | 18.80 | 18.83 | 1,655,155 | +0.04(+0.21%) | |
Oct 25, 2021 | 18.83 | 18.91 | 18.66 | 18.79 | 1,915,130 | +0.02(+0.11%) |
Oct 22, 2021 | 18.47 | 18.82 | 18.77 | 1,663,338 | +0.26(+1.40%) | |
Oct 21, 2021 | 18.38 | 18.60 | 18.35 | 18.51 | 1,878,878 | +0.14(+0.76%) |
Oct 20, 2021 | 18.25 | 18.62 | 18.16 | 18.37 | 1,884,334 | +0.12(+0.66%) |
Oct 19, 2021 | 18.19 | 18.37 | 18.00 | 18.25 | 2,357,152 | +0.08(+0.44%) |
Oct 18, 2021 | 18.21 | 18.39 | 18.07 | 18.17 | 2,270,745 | -0.02(-0.11%) |
Oct 15, 2021 | 18.77 | 18.79 | 18.09 | 18.19 | 2,610,647 | -0.06(-0.33%) |
Oct 14, 2021 | 18.34 | 18.49 | 18.14 | 18.25 | 1,890,592 | +0.00(+0.00%) |
Oct 13, 2021 | 18.16 | 18.45 | 18.09 | 18.25 | 2,049,571 | +0.14(+0.77%) |
Oct 12, 2021 | 18.44 | 18.68 | 17.87 | 18.11 | 2,927,630 | -0.31(-1.68%) |
Oct 11, 2021 | 18.53 | 18.90 | 18.41 | 18.42 | 3,336,718 | -0.12(-0.65%) |
Oct 08, 2021 | 18.38 | 18.73 | 18.38 | 18.54 | 1,877,867 | +0.15(+0.82%) |
Oct 07, 2021 | 18.19 | 18.57 | 18.19 | 18.39 | 2,868,381 | +0.20(+1.10%) |
Oct 06, 2021 | 17.93 | 18.46 | 17.82 | 18.19 | 3,153,266 | +0.26(+1.45%) |
Oct 05, 2021 | 17.61 | 18.17 | 17.57 | 17.93 | 2,807,934 | +0.31(+1.76%) |
Oct 04, 2021 | 17.58 | 17.92 | 17.56 | 17.62 | 1,238,176 | +0.08(+0.46%) |