Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.85 | 21.19 | 20.78 | 21.02 | 27,315 | +0.15(+0.73%) |
Dec 30, 2021 | 20.88 | 20.97 | 20.70 | 20.87 | 19,647 | +0.05(+0.26%) |
Dec 29, 2021 | 20.54 | 20.89 | 20.54 | 20.82 | 40,436 | +0.23(+1.14%) |
Dec 28, 2021 | 20.49 | 20.71 | 20.25 | 20.58 | 29,693 | +0.18(+0.88%) |
Dec 27, 2021 | 20.21 | 20.46 | 19.94 | 20.40 | 20,987 | +0.31(+1.57%) |
Dec 23, 2021 | 20.24 | 20.31 | 19.93 | 20.09 | 17,389 | -0.17(-0.84%) |
Dec 22, 2021 | 20.22 | 20.26 | 20.05 | 20.26 | 17,612 | -0.03(-0.13%) |
Dec 21, 2021 | 20.00 | 20.33 | 19.76 | 20.29 | 31,639 | +0.35(+1.76%) |
Dec 20, 2021 | 20.52 | 20.52 | 19.55 | 19.93 | 26,357 | -0.11(-0.54%) |
Dec 17, 2021 | 20.17 | 20.35 | 19.84 | 20.04 | 51,153 | -0.04(-0.18%) |
Dec 16, 2021 | 20.11 | 20.39 | 19.87 | 20.08 | 41,507 | +0.02(+0.09%) |
Dec 15, 2021 | 19.49 | 20.07 | 19.35 | 20.06 | 44,898 | +0.66(+3.38%) |
Dec 14, 2021 | 20.25 | 20.25 | 19.34 | 19.40 | 102,293 | -0.61(-3.05%) |
Dec 13, 2021 | 20.26 | 20.46 | 19.93 | 20.02 | 33,718 | -0.23(-1.15%) |
Dec 10, 2021 | 20.39 | 20.39 | 20.02 | 20.25 | 40,683 | -0.02(-0.09%) |
Dec 09, 2021 | 19.82 | 20.42 | 19.82 | 20.27 | 36,654 | +0.39(+1.94%) |
Dec 08, 2021 | 20.38 | 20.56 | 19.75 | 19.88 | 24,386 | -0.38(-1.86%) |
Dec 07, 2021 | 20.88 | 20.97 | 20.15 | 20.26 | 44,376 | -0.42(-2.04%) |
Dec 06, 2021 | 20.59 | 21.02 | 20.29 | 20.68 | 72,218 | +0.31(+1.50%) |
Dec 03, 2021 | 19.95 | 20.40 | 19.47 | 20.37 | 36,192 | +0.42(+2.12%) |
Dec 02, 2021 | 19.15 | 20.20 | 19.15 | 19.95 | 54,043 | +0.75(+3.88%) |
Dec 01, 2021 | 19.46 | 19.64 | 19.20 | 19.21 | 41,815 | +0.10(+0.52%) |
Nov 30, 2021 | 19.83 | 19.83 | 19.10 | 19.11 | 222,765 | -0.47(-2.39%) |
Nov 29, 2021 | 19.85 | 19.85 | 19.44 | 19.57 | 37,362 | -0.08(-0.41%) |
Nov 26, 2021 | 19.71 | 19.75 | 19.32 | 19.66 | 45,844 | -0.26(-1.31%) |
Nov 24, 2021 | 20.11 | 20.11 | 19.77 | 19.92 | 27,845 | -0.22(-1.07%) |
Nov 23, 2021 | 20.12 | 20.40 | 19.86 | 20.13 | 35,581 | +0.04(+0.18%) |
Nov 22, 2021 | 19.60 | 20.33 | 19.50 | 20.10 | 46,812 | +0.56(+2.85%) |
Nov 19, 2021 | 19.54 | 19.73 | 19.48 | 19.54 | 38,623 | -0.05(-0.28%) |
Nov 18, 2021 | 19.94 | 19.65 | 19.52 | 19.59 | 55,464 | -0.34(-1.71%) |
Nov 17, 2021 | 20.19 | 20.31 | 19.87 | 19.93 | 32,268 | -0.24(-1.20%) |
Nov 16, 2021 | 20.42 | 20.49 | 20.14 | 20.18 | 36,945 | -0.31(-1.54%) |
Nov 15, 2021 | 20.54 | 20.64 | 20.30 | 20.49 | 41,999 | -0.04(-0.22%) |
Nov 12, 2021 | 20.66 | 20.67 | 20.32 | 20.54 | 26,974 | -0.08(-0.39%) |
Nov 11, 2021 | 20.51 | 20.62 | 20.36 | 20.62 | 17,913 | +0.13(+0.66%) |
Nov 10, 2021 | 20.63 | 20.48 | 27,057 | -0.11(-0.52%) | ||
Nov 09, 2021 | 20.19 | 20.66 | 20.19 | 20.59 | 29,512 | +0.36(+1.78%) |
Nov 08, 2021 | 20.67 | 20.67 | 20.06 | 20.23 | 26,238 | -0.40(-1.92%) |
Nov 05, 2021 | 20.53 | 20.63 | 20.26 | 20.63 | 25,121 | +0.23(+1.15%) |
Nov 04, 2021 | 20.59 | 20.66 | 20.26 | 20.39 | 15,277 | -0.13(-0.66%) |
Nov 03, 2021 | 20.07 | 20.66 | 20.07 | 20.53 | 41,141 | +0.42(+2.10%) |
Nov 02, 2021 | 20.19 | 20.34 | 20.00 | 20.11 | 21,221 | -0.15(-0.75%) |
Nov 01, 2021 | 20.02 | 20.30 | 19.86 | 20.26 | 22,879 | +0.24(+1.21%) |
Oct 29, 2021 | 19.79 | 20.10 | 19.66 | 20.02 | 37,291 | +0.13(+0.68%) |
Oct 28, 2021 | 19.75 | 20.08 | 19.66 | 19.88 | 23,848 | +0.23(+1.19%) |
Oct 27, 2021 | 20.20 | 20.15 | 19.64 | 19.65 | 30,611 | -0.50(-2.50%) |
Oct 26, 2021 | 20.29 | 20.07 | 20.15 | 30,642 | -0.05(-0.27%) | |
Oct 25, 2021 | 20.23 | 20.37 | 20.13 | 20.20 | 22,721 | +0.04(+0.18%) |
Oct 22, 2021 | 20.15 | 20.34 | 20.13 | 20.17 | 19,391 | -0.01(-0.04%) |
Oct 21, 2021 | 20.33 | 20.33 | 20.17 | 20.18 | 11,387 | -0.22(-1.10%) |
Oct 20, 2021 | 20.41 | 20.64 | 20.21 | 20.40 | 21,782 | +0.01(+0.04%) |
Oct 19, 2021 | 20.22 | 20.51 | 20.13 | 20.39 | 34,440 | +0.25(+1.25%) |
Oct 18, 2021 | 20.22 | 20.34 | 20.12 | 20.14 | 25,160 | -0.04(-0.18%) |
Oct 15, 2021 | 20.10 | 20.38 | 19.96 | 20.18 | 39,350 | +0.28(+1.40%) |
Oct 14, 2021 | 20.15 | 20.19 | 19.77 | 19.90 | 37,632 | +0.00(+0.00%) |
Oct 13, 2021 | 20.12 | 20.27 | 19.80 | 19.90 | 17,853 | -0.14(-0.72%) |
Oct 12, 2021 | 19.44 | 20.30 | 19.44 | 20.04 | 42,297 | +0.58(+2.95%) |
Oct 11, 2021 | 19.65 | 19.84 | 19.47 | 19.47 | 26,894 | -0.35(-1.77%) |
Oct 08, 2021 | 19.74 | 19.87 | 19.60 | 19.82 | 21,904 | +0.09(+0.46%) |
Oct 07, 2021 | 19.59 | 20.06 | 19.59 | 19.73 | 33,086 | +0.22(+1.15%) |
Oct 06, 2021 | 19.86 | 19.88 | 19.50 | 19.50 | 27,297 | -0.32(-1.63%) |
Oct 05, 2021 | 19.83 | 19.92 | 19.64 | 19.83 | 21,901 | +0.10(+0.50%) |
Oct 04, 2021 | 19.68 | 19.96 | 19.68 | 19.73 | 21,672 | +0.04(+0.23%) |