Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.41 | 20.62 | 20.41 | 20.58 | 1,023,242 | +0.17(+0.81%) |
Dec 30, 2021 | 20.38 | 20.46 | 20.28 | 20.41 | 775,065 | +0.04(+0.21%) |
Dec 29, 2021 | 20.37 | 20.41 | 20.27 | 20.37 | 973,633 | -0.03(-0.13%) |
Dec 28, 2021 | 20.43 | 20.53 | 20.38 | 20.40 | 742,753 | -0.10(-0.47%) |
Dec 27, 2021 | 20.28 | 20.50 | 20.25 | 20.49 | 506,433 | +0.21(+1.03%) |
Dec 23, 2021 | 20.39 | 20.40 | 20.27 | 20.28 | 674,628 | -0.04(-0.21%) |
Dec 22, 2021 | 20.14 | 20.34 | 20.09 | 20.33 | 800,371 | +0.24(+1.17%) |
Dec 21, 2021 | 20.13 | 20.24 | 20.07 | 20.09 | 1,162,439 | +0.03(+0.17%) |
Dec 20, 2021 | 19.87 | 20.07 | 19.79 | 20.06 | 1,128,187 | +0.04(+0.22%) |
Dec 17, 2021 | 19.79 | 20.20 | 19.63 | 20.01 | 1,395,558 | -0.03(-0.17%) |
Dec 16, 2021 | 19.99 | 20.11 | 19.94 | 20.05 | 940,462 | +0.13(+0.66%) |
Dec 15, 2021 | 19.85 | 19.99 | 19.74 | 19.92 | 1,187,329 | +0.08(+0.40%) |
Dec 14, 2021 | 19.85 | 20.00 | 19.73 | 19.84 | 1,048,485 | -0.11(-0.57%) |
Dec 13, 2021 | 20.11 | 20.19 | 19.90 | 19.95 | 1,280,172 | -0.23(-1.12%) |
Dec 10, 2021 | 20.03 | 20.26 | 19.91 | 20.18 | 1,511,465 | +0.22(+1.09%) |
Dec 09, 2021 | 20.08 | 20.10 | 19.92 | 19.96 | 991,272 | -0.18(-0.91%) |
Dec 08, 2021 | 20.40 | 20.44 | 20.11 | 20.14 | 1,092,572 | -0.25(-1.23%) |
Dec 07, 2021 | 20.29 | 20.49 | 20.29 | 20.40 | 1,227,653 | +0.24(+1.20%) |
Dec 06, 2021 | 20.02 | 20.20 | 19.99 | 20.15 | 1,594,468 | +0.28(+1.39%) |
Dec 03, 2021 | 19.86 | 19.97 | 19.80 | 19.88 | 841,428 | +0.04(+0.22%) |
Dec 02, 2021 | 19.70 | 19.98 | 19.70 | 19.83 | 1,191,176 | +0.11(+0.57%) |
Dec 01, 2021 | 19.89 | 20.07 | 19.72 | 19.72 | 1,124,519 | -0.02(-0.09%) |
Nov 30, 2021 | 19.89 | 19.93 | 19.72 | 19.74 | 1,615,193 | -0.23(-1.17%) |
Nov 29, 2021 | 19.96 | 20.00 | 19.78 | 19.97 | 1,094,477 | +0.13(+0.65%) |
Nov 26, 2021 | 19.77 | 19.96 | 19.72 | 19.84 | 771,709 | -0.28(-1.37%) |
Nov 24, 2021 | 19.88 | 20.14 | 19.81 | 20.12 | 1,058,269 | +0.21(+1.04%) |
Nov 23, 2021 | 19.71 | 19.93 | 19.67 | 19.91 | 1,000,743 | +0.14(+0.70%) |
Nov 22, 2021 | 19.89 | 19.96 | 19.75 | 19.77 | 1,136,894 | -0.09(-0.48%) |
Nov 19, 2021 | 19.91 | 19.91 | 19.79 | 19.87 | 766,282 | -0.02(-0.09%) |
Nov 18, 2021 | 19.81 | 19.93 | 19.83 | 19.89 | 853,016 | +0.09(+0.48%) |
Nov 17, 2021 | 19.77 | 19.79 | 19.66 | 19.79 | 1,028,176 | -0.04(-0.22%) |
Nov 16, 2021 | 19.95 | 20.00 | 19.83 | 19.83 | 644,775 | -0.08(-0.39%) |
Nov 15, 2021 | 20.02 | 20.07 | 19.89 | 19.91 | 646,681 | -0.05(-0.26%) |
Nov 12, 2021 | 19.91 | 19.99 | 19.82 | 19.96 | 944,814 | +0.10(+0.52%) |
Nov 11, 2021 | 20.06 | 20.18 | 19.76 | 19.86 | 2,071,809 | -0.34(-1.67%) |
Nov 10, 2021 | 20.28 | 20.20 | 952,058 | -0.09(-0.47%) | ||
Nov 09, 2021 | 20.28 | 20.30 | 20.17 | 20.29 | 985,624 | +0.07(+0.34%) |
Nov 08, 2021 | 20.14 | 20.34 | 20.08 | 20.22 | 1,026,903 | +0.15(+0.73%) |
Nov 05, 2021 | 19.59 | 20.15 | 19.59 | 20.08 | 1,421,939 | +0.46(+2.33%) |
Nov 04, 2021 | 19.70 | 19.74 | 19.52 | 19.62 | 1,013,712 | -0.09(-0.48%) |
Nov 03, 2021 | 19.67 | 19.74 | 19.64 | 19.71 | 943,239 | -0.03(-0.13%) |
Nov 02, 2021 | 19.80 | 19.88 | 19.67 | 19.74 | 902,945 | -0.08(-0.39%) |
Nov 01, 2021 | 19.87 | 19.89 | 19.77 | 19.82 | 1,050,980 | +0.00(+0.00%) |
Oct 29, 2021 | 19.77 | 19.85 | 19.72 | 19.82 | 703,370 | -0.05(-0.26%) |
Oct 28, 2021 | 19.72 | 19.94 | 19.70 | 19.87 | 722,083 | +0.19(+0.97%) |
Oct 27, 2021 | 19.56 | 19.79 | 19.58 | 19.68 | 978,871 | +0.12(+0.62%) |
Oct 26, 2021 | 19.61 | 19.56 | 811,120 | +0.03(+0.13%) | ||
Oct 25, 2021 | 19.46 | 19.55 | 19.32 | 19.53 | 1,043,940 | +0.08(+0.40%) |
Oct 22, 2021 | 19.41 | 19.53 | 19.36 | 19.45 | 768,999 | +0.05(+0.27%) |
Oct 21, 2021 | 19.51 | 19.54 | 19.34 | 19.40 | 764,024 | -0.08(-0.40%) |
Oct 20, 2021 | 19.51 | 19.53 | 19.41 | 19.48 | 1,041,473 | +0.03(+0.18%) |
Oct 19, 2021 | 19.52 | 19.52 | 19.34 | 19.45 | 752,236 | -0.01(-0.04%) |
Oct 18, 2021 | 19.45 | 19.52 | 19.33 | 19.45 | 908,035 | -0.06(-0.31%) |
Oct 15, 2021 | 19.49 | 19.63 | 19.47 | 19.51 | 866,951 | +0.04(+0.22%) |
Oct 14, 2021 | 19.30 | 19.62 | 19.30 | 19.47 | 1,349,476 | +0.32(+1.67%) |
Oct 13, 2021 | 19.04 | 19.16 | 19.00 | 19.15 | 925,133 | +0.16(+0.82%) |
Oct 12, 2021 | 19.13 | 19.13 | 18.95 | 19.00 | 1,061,173 | -0.09(-0.45%) |
Oct 11, 2021 | 19.11 | 19.23 | 19.08 | 19.08 | 453,721 | -0.03(-0.18%) |
Oct 08, 2021 | 19.13 | 19.19 | 19.07 | 19.12 | 735,675 | +0.06(+0.32%) |
Oct 07, 2021 | 19.00 | 19.11 | 18.94 | 19.06 | 1,128,821 | +0.09(+0.50%) |
Oct 06, 2021 | 18.88 | 18.98 | 18.81 | 18.96 | 1,237,930 | -0.02(-0.09%) |
Oct 05, 2021 | 18.98 | 19.05 | 18.85 | 18.98 | 1,023,806 | +0.02(+0.09%) |
Oct 04, 2021 | 19.02 | 19.10 | 18.88 | 18.96 | 976,417 | -0.04(-0.23%) |