Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.42 | 20.68 | 20.42 | 20.57 | 253,062 | +0.20(+0.98%) |
Dec 30, 2021 | 20.32 | 20.52 | 19.96 | 20.37 | 197,510 | +0.12(+0.59%) |
Dec 29, 2021 | 20.08 | 20.32 | 19.99 | 20.25 | 230,779 | +0.18(+0.91%) |
Dec 28, 2021 | 19.88 | 20.08 | 19.77 | 20.07 | 210,929 | +0.26(+1.29%) |
Dec 27, 2021 | 19.62 | 19.81 | 19.52 | 19.81 | 172,968 | +0.27(+1.39%) |
Dec 23, 2021 | 19.54 | 19.61 | 19.41 | 19.54 | 225,822 | +0.09(+0.45%) |
Dec 22, 2021 | 19.48 | 19.61 | 19.24 | 19.45 | 188,046 | +0.02(+0.10%) |
Dec 21, 2021 | 19.33 | 19.69 | 19.33 | 19.43 | 282,647 | +0.21(+1.12%) |
Dec 20, 2021 | 19.26 | 19.26 | 18.62 | 19.22 | 311,725 | -0.07(-0.37%) |
Dec 17, 2021 | 19.12 | 19.37 | 19.08 | 19.29 | 989,593 | +0.24(+1.25%) |
Dec 16, 2021 | 18.93 | 19.22 | 18.85 | 19.05 | 270,280 | +0.17(+0.93%) |
Dec 15, 2021 | 18.54 | 18.94 | 18.50 | 18.88 | 360,143 | +0.37(+1.97%) |
Dec 14, 2021 | 18.50 | 18.73 | 18.28 | 18.51 | 282,191 | +0.02(+0.09%) |
Dec 13, 2021 | 18.34 | 18.62 | 18.02 | 18.50 | 374,708 | +0.34(+1.88%) |
Dec 10, 2021 | 18.35 | 18.35 | 18.09 | 18.16 | 155,777 | -0.08(-0.44%) |
Dec 09, 2021 | 18.40 | 18.42 | 18.16 | 18.23 | 173,107 | -0.20(-1.08%) |
Dec 08, 2021 | 18.30 | 18.49 | 18.27 | 18.43 | 140,137 | +0.18(+1.00%) |
Dec 07, 2021 | 18.34 | 18.44 | 18.17 | 18.25 | 192,574 | +0.05(+0.26%) |
Dec 06, 2021 | 17.90 | 18.38 | 17.90 | 18.20 | 261,592 | +0.34(+1.91%) |
Dec 03, 2021 | 18.00 | 18.04 | 17.76 | 17.86 | 152,374 | -0.05(-0.27%) |
Dec 02, 2021 | 17.48 | 18.04 | 17.48 | 17.91 | 190,537 | +0.49(+2.83%) |
Dec 01, 2021 | 17.87 | 18.17 | 17.42 | 17.42 | 260,965 | -0.23(-1.31%) |
Nov 30, 2021 | 17.46 | 17.76 | 17.27 | 17.65 | 286,026 | +0.17(+1.00%) |
Nov 29, 2021 | 17.51 | 17.70 | 17.39 | 17.47 | 160,952 | +0.14(+0.78%) |
Nov 26, 2021 | 17.82 | 17.82 | 17.11 | 17.34 | 279,279 | -0.67(-3.71%) |
Nov 24, 2021 | 17.86 | 18.04 | 17.81 | 18.00 | 120,279 | +0.17(+0.94%) |
Nov 23, 2021 | 17.99 | 18.00 | 17.84 | 17.84 | 167,435 | -0.10(-0.58%) |
Nov 22, 2021 | 17.96 | 18.16 | 17.72 | 17.94 | 220,186 | +0.08(+0.44%) |
Nov 19, 2021 | 18.01 | 18.06 | 17.77 | 17.86 | 196,651 | -0.25(-1.36%) |
Nov 18, 2021 | 18.15 | 18.13 | 18.02 | 18.11 | 165,822 | -0.07(-0.37%) |
Nov 17, 2021 | 17.96 | 18.17 | 17.76 | 18.17 | 183,990 | +0.15(+0.83%) |
Nov 16, 2021 | 18.15 | 18.17 | 17.91 | 18.02 | 192,586 | -0.14(-0.78%) |
Nov 15, 2021 | 17.97 | 18.17 | 17.91 | 18.17 | 137,550 | +0.21(+1.14%) |
Nov 12, 2021 | 18.02 | 18.08 | 17.91 | 17.96 | 112,593 | -0.07(-0.39%) |
Nov 11, 2021 | 17.87 | 18.06 | 17.75 | 18.03 | 109,295 | +0.13(+0.75%) |
Nov 10, 2021 | 17.87 | 17.90 | 143,311 | -0.01(-0.04%) | ||
Nov 09, 2021 | 17.80 | 17.92 | 17.76 | 17.91 | 119,421 | +0.07(+0.40%) |
Nov 08, 2021 | 17.90 | 17.90 | 17.66 | 17.84 | 170,280 | -0.04(-0.22%) |
Nov 05, 2021 | 17.61 | 17.93 | 17.61 | 17.87 | 190,155 | +0.36(+2.03%) |
Nov 04, 2021 | 17.67 | 17.80 | 17.41 | 17.52 | 172,588 | -0.09(-0.49%) |
Nov 03, 2021 | 17.47 | 17.69 | 17.35 | 17.61 | 176,953 | +0.13(+0.77%) |
Nov 02, 2021 | 17.49 | 17.76 | 17.31 | 17.47 | 229,430 | +0.09(+0.55%) |
Nov 01, 2021 | 17.25 | 17.48 | 17.05 | 17.38 | 217,218 | +0.11(+0.64%) |
Oct 29, 2021 | 17.40 | 17.45 | 17.14 | 17.27 | 396,234 | -0.17(-0.95%) |
Oct 28, 2021 | 17.32 | 17.47 | 17.30 | 17.43 | 161,444 | +0.20(+1.15%) |
Oct 27, 2021 | 17.31 | 17.46 | 17.20 | 17.23 | 129,375 | -0.04(-0.23%) |
Oct 26, 2021 | 17.22 | 17.35 | 17.27 | 180,336 | +0.09(+0.55%) | |
Oct 25, 2021 | 17.12 | 17.31 | 17.01 | 17.18 | 246,710 | +0.08(+0.46%) |
Oct 22, 2021 | 17.34 | 17.34 | 17.08 | 17.10 | 178,457 | -0.19(-1.10%) |
Oct 21, 2021 | 17.39 | 17.43 | 17.22 | 17.29 | 173,252 | -0.10(-0.57%) |
Oct 20, 2021 | 17.15 | 17.41 | 17.04 | 17.39 | 217,570 | +0.24(+1.42%) |
Oct 19, 2021 | 17.46 | 17.46 | 17.11 | 17.15 | 246,913 | +0.02(+0.09%) |
Oct 18, 2021 | 17.08 | 17.18 | 16.92 | 17.13 | 212,339 | +0.05(+0.32%) |
Oct 15, 2021 | 17.27 | 17.31 | 17.03 | 17.07 | 225,090 | -0.04(-0.23%) |
Oct 14, 2021 | 17.00 | 17.22 | 16.90 | 17.11 | 199,350 | +0.17(+1.02%) |
Oct 13, 2021 | 16.95 | 16.95 | 16.67 | 16.94 | 129,123 | +0.13(+0.75%) |
Oct 12, 2021 | 16.73 | 16.84 | 16.65 | 16.82 | 124,345 | +0.10(+0.61%) |
Oct 11, 2021 | 16.63 | 16.74 | 16.53 | 16.71 | 124,501 | +0.07(+0.42%) |
Oct 08, 2021 | 16.87 | 16.90 | 16.61 | 16.64 | 166,678 | -0.25(-1.49%) |
Oct 07, 2021 | 17.04 | 17.10 | 16.87 | 16.89 | 126,357 | -0.13(-0.74%) |
Oct 06, 2021 | 16.77 | 17.05 | 16.62 | 17.02 | 155,503 | +0.22(+1.31%) |
Oct 05, 2021 | 17.15 | 17.17 | 16.74 | 16.80 | 194,035 | -0.27(-1.61%) |
Oct 04, 2021 | 16.85 | 17.20 | 16.85 | 17.07 | 246,309 | +0.27(+1.59%) |