Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.59 | 21.98 | 21.44 | 21.75 | 139,943 | +0.10(+0.46%) |
Dec 30, 2021 | 21.69 | 22.12 | 21.59 | 21.65 | 68,852 | -0.10(-0.46%) |
Dec 29, 2021 | 21.71 | 21.82 | 21.32 | 21.75 | 176,881 | +0.04(+0.18%) |
Dec 28, 2021 | 21.59 | 21.79 | 21.59 | 21.71 | 48,991 | +0.11(+0.51%) |
Dec 27, 2021 | 21.39 | 21.73 | 21.11 | 21.60 | 72,466 | +0.21(+0.98%) |
Dec 23, 2021 | 21.42 | 21.64 | 21.34 | 21.39 | 46,515 | +0.02(+0.09%) |
Dec 22, 2021 | 20.87 | 21.46 | 20.87 | 21.37 | 35,314 | +0.43(+2.05%) |
Dec 21, 2021 | 20.81 | 21.05 | 20.74 | 20.94 | 55,650 | +0.30(+1.45%) |
Dec 20, 2021 | 21.25 | 21.26 | 20.09 | 20.64 | 76,417 | -0.58(-2.73%) |
Dec 17, 2021 | 21.34 | 21.75 | 20.96 | 21.22 | 117,972 | -0.07(-0.33%) |
Dec 16, 2021 | 21.74 | 21.83 | 21.11 | 21.29 | 78,060 | -0.41(-1.89%) |
Dec 15, 2021 | 20.94 | 21.82 | 20.82 | 21.70 | 59,426 | +0.70(+3.33%) |
Dec 14, 2021 | 20.84 | 21.40 | 20.52 | 21.00 | 55,649 | -0.02(-0.10%) |
Dec 13, 2021 | 21.18 | 21.28 | 20.84 | 21.02 | 61,344 | -0.32(-1.50%) |
Dec 10, 2021 | 21.25 | 21.39 | 20.94 | 21.34 | 47,638 | +0.31(+1.47%) |
Dec 09, 2021 | 21.27 | 21.59 | 20.99 | 21.03 | 57,518 | -0.48(-2.23%) |
Dec 08, 2021 | 21.51 | 21.75 | 21.30 | 21.51 | 38,395 | +0.16(+0.75%) |
Dec 07, 2021 | 21.58 | 21.82 | 21.29 | 21.35 | 50,381 | +0.01(+0.05%) |
Dec 06, 2021 | 20.45 | 21.53 | 20.45 | 21.34 | 54,999 | +1.11(+5.49%) |
Dec 03, 2021 | 20.59 | 20.59 | 20.00 | 20.23 | 85,449 | -0.19(-0.93%) |
Dec 02, 2021 | 19.81 | 20.54 | 19.81 | 20.42 | 46,162 | +0.85(+4.34%) |
Dec 01, 2021 | 20.29 | 20.64 | 19.53 | 19.57 | 48,570 | -0.25(-1.26%) |
Nov 30, 2021 | 19.77 | 20.16 | 19.73 | 19.82 | 77,353 | -0.12(-0.60%) |
Nov 29, 2021 | 20.36 | 20.61 | 19.70 | 19.94 | 68,241 | -0.02(-0.10%) |
Nov 26, 2021 | 20.62 | 20.69 | 19.72 | 19.96 | 47,790 | -1.11(-5.27%) |
Nov 24, 2021 | 21.21 | 21.40 | 20.99 | 21.07 | 44,526 | -0.19(-0.89%) |
Nov 23, 2021 | 20.91 | 21.31 | 20.49 | 21.26 | 44,634 | +0.33(+1.58%) |
Nov 22, 2021 | 20.94 | 21.41 | 20.88 | 20.93 | 109,782 | +0.09(+0.43%) |
Nov 19, 2021 | 21.14 | 21.29 | 20.81 | 20.84 | 56,852 | -0.59(-2.75%) |
Nov 18, 2021 | 21.50 | 21.47 | 21.27 | 21.43 | 45,276 | +0.06(+0.28%) |
Nov 17, 2021 | 21.54 | 21.54 | 20.77 | 21.37 | 43,097 | -0.11(-0.51%) |
Nov 16, 2021 | 21.45 | 21.63 | 21.26 | 21.48 | 33,349 | +0.14(+0.66%) |
Nov 15, 2021 | 21.95 | 22.10 | 21.33 | 21.34 | 85,203 | -0.61(-2.78%) |
Nov 12, 2021 | 21.66 | 22.07 | 21.65 | 21.95 | 34,869 | +0.31(+1.43%) |
Nov 11, 2021 | 21.67 | 21.90 | 21.52 | 21.64 | 49,278 | +0.13(+0.60%) |
Nov 10, 2021 | 21.16 | 21.51 | 87,979 | +0.32(+1.51%) | ||
Nov 09, 2021 | 21.87 | 22.03 | 21.13 | 21.19 | 66,445 | -0.54(-2.49%) |
Nov 08, 2021 | 21.70 | 22.23 | 21.41 | 21.73 | 103,694 | +0.33(+1.54%) |
Nov 05, 2021 | 21.10 | 21.62 | 20.20 | 21.40 | 157,045 | +0.59(+2.84%) |
Nov 04, 2021 | 20.76 | 21.07 | 20.52 | 20.81 | 73,297 | +0.07(+0.34%) |
Nov 03, 2021 | 20.29 | 20.83 | 20.01 | 20.74 | 53,135 | +0.54(+2.67%) |
Nov 02, 2021 | 20.44 | 20.58 | 20.11 | 20.20 | 65,584 | -0.14(-0.69%) |
Nov 01, 2021 | 19.61 | 20.38 | 19.57 | 20.34 | 72,990 | +0.77(+3.93%) |
Oct 29, 2021 | 19.71 | 20.02 | 19.45 | 19.57 | 125,446 | -0.21(-1.06%) |
Oct 28, 2021 | 19.79 | 20.00 | 19.67 | 19.78 | 34,178 | +0.13(+0.66%) |
Oct 27, 2021 | 19.81 | 19.96 | 19.52 | 19.65 | 33,269 | -0.19(-0.96%) |
Oct 26, 2021 | 19.88 | 19.84 | 38,419 | +0.12(+0.61%) | ||
Oct 25, 2021 | 19.98 | 20.29 | 19.67 | 19.72 | 50,067 | -0.29(-1.45%) |
Oct 22, 2021 | 20.15 | 20.31 | 19.89 | 20.01 | 34,676 | -0.21(-1.04%) |
Oct 21, 2021 | 20.00 | 20.27 | 19.79 | 20.22 | 43,723 | +0.26(+1.30%) |
Oct 20, 2021 | 19.56 | 20.17 | 19.46 | 19.96 | 33,144 | +0.40(+2.04%) |
Oct 19, 2021 | 19.64 | 19.78 | 19.40 | 19.56 | 39,846 | -0.02(-0.10%) |
Oct 18, 2021 | 19.37 | 19.80 | 19.30 | 19.58 | 50,811 | +0.08(+0.41%) |
Oct 15, 2021 | 20.22 | 20.24 | 19.49 | 19.50 | 53,223 | -0.33(-1.66%) |
Oct 14, 2021 | 19.84 | 20.00 | 19.72 | 19.83 | 38,858 | +0.15(+0.76%) |
Oct 13, 2021 | 19.75 | 19.84 | 19.47 | 19.68 | 23,764 | -0.05(-0.25%) |
Oct 12, 2021 | 19.59 | 19.74 | 19.37 | 19.73 | 55,666 | +0.22(+1.13%) |
Oct 11, 2021 | 19.43 | 19.65 | 19.15 | 19.51 | 24,932 | +0.12(+0.62%) |
Oct 08, 2021 | 19.44 | 19.67 | 19.03 | 19.39 | 67,934 | -0.07(-0.36%) |
Oct 07, 2021 | 19.40 | 19.90 | 19.34 | 19.46 | 117,809 | +0.27(+1.41%) |
Oct 06, 2021 | 19.09 | 19.28 | 18.88 | 19.19 | 61,955 | -0.12(-0.62%) |
Oct 05, 2021 | 19.55 | 19.55 | 19.06 | 19.31 | 69,283 | -0.08(-0.41%) |
Oct 04, 2021 | 19.07 | 19.52 | 18.73 | 19.39 | 85,466 | +0.13(+0.67%) |