Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.82 | 21.17 | 20.75 | 21.01 | 42,693 | +0.23(+1.13%) |
Dec 30, 2021 | 20.48 | 21.09 | 20.48 | 20.78 | 64,763 | +0.22(+1.05%) |
Dec 29, 2021 | 20.02 | 20.67 | 20.02 | 20.56 | 46,161 | +0.66(+3.31%) |
Dec 28, 2021 | 20.09 | 20.29 | 19.88 | 19.90 | 31,768 | -0.14(-0.68%) |
Dec 27, 2021 | 20.13 | 20.47 | 19.87 | 20.04 | 24,983 | -0.04(-0.18%) |
Dec 23, 2021 | 20.29 | 20.52 | 19.98 | 20.07 | 44,387 | -0.19(-0.94%) |
Dec 22, 2021 | 20.15 | 20.53 | 19.66 | 20.26 | 72,132 | +0.12(+0.58%) |
Dec 21, 2021 | 19.94 | 20.50 | 19.65 | 20.15 | 59,275 | +0.47(+2.39%) |
Dec 20, 2021 | 20.18 | 20.31 | 19.24 | 19.68 | 58,943 | -0.65(-3.20%) |
Dec 17, 2021 | 20.79 | 20.80 | 20.27 | 20.33 | 78,631 | -0.48(-2.30%) |
Dec 16, 2021 | 20.98 | 21.36 | 20.71 | 20.80 | 55,641 | -0.23(-1.12%) |
Dec 15, 2021 | 20.76 | 21.13 | 20.59 | 21.04 | 70,196 | +0.30(+1.42%) |
Dec 14, 2021 | 20.80 | 20.80 | 20.59 | 20.74 | 81,013 | -0.19(-0.90%) |
Dec 13, 2021 | 21.03 | 21.08 | 20.61 | 20.93 | 50,235 | -0.04(-0.21%) |
Dec 10, 2021 | 21.01 | 21.18 | 20.66 | 20.98 | 89,349 | +0.22(+1.08%) |
Dec 09, 2021 | 20.81 | 21.36 | 20.63 | 20.75 | 128,139 | -1.94(-8.56%) |
Dec 08, 2021 | 22.53 | 22.95 | 22.20 | 22.69 | 45,853 | +0.50(+2.26%) |
Dec 07, 2021 | 22.46 | 22.69 | 21.81 | 22.19 | 44,153 | +0.00(+0.00%) |
Dec 06, 2021 | 21.89 | 22.44 | 21.59 | 22.19 | 60,060 | +0.46(+2.10%) |
Dec 03, 2021 | 21.90 | 22.19 | 21.05 | 21.74 | 48,244 | -0.05(-0.25%) |
Dec 02, 2021 | 21.34 | 21.98 | 21.08 | 21.79 | 46,511 | +0.64(+3.00%) |
Dec 01, 2021 | 21.66 | 22.22 | 20.95 | 21.16 | 50,336 | -0.09(-0.42%) |
Nov 30, 2021 | 20.91 | 21.60 | 20.35 | 21.25 | 81,938 | +0.22(+1.06%) |
Nov 29, 2021 | 22.65 | 22.93 | 20.98 | 21.02 | 99,520 | -1.41(-6.30%) |
Nov 26, 2021 | 22.95 | 23.00 | 22.08 | 22.44 | 50,518 | -1.02(-4.35%) |
Nov 24, 2021 | 23.58 | 23.58 | 23.23 | 23.46 | 47,590 | -0.26(-1.09%) |
Nov 23, 2021 | 23.52 | 23.71 | 23.27 | 23.71 | 39,265 | +0.05(+0.23%) |
Nov 22, 2021 | 23.54 | 23.91 | 23.29 | 23.66 | 32,438 | +0.35(+1.50%) |
Nov 19, 2021 | 23.18 | 23.46 | 23.10 | 23.31 | 26,763 | -0.12(-0.50%) |
Nov 18, 2021 | 23.35 | 23.49 | 23.21 | 23.43 | 42,061 | +0.06(+0.27%) |
Nov 17, 2021 | 23.63 | 23.63 | 23.12 | 23.37 | 80,798 | -0.34(-1.43%) |
Nov 16, 2021 | 23.57 | 23.71 | 23.42 | 23.71 | 27,542 | +0.21(+0.88%) |
Nov 15, 2021 | 23.97 | 23.97 | 23.29 | 23.50 | 37,129 | -0.22(-0.94%) |
Nov 12, 2021 | 23.91 | 24.28 | 23.55 | 23.72 | 30,317 | -0.22(-0.93%) |
Nov 11, 2021 | 23.58 | 24.02 | 23.58 | 23.95 | 31,119 | +0.37(+1.56%) |
Nov 10, 2021 | 23.48 | 23.58 | 28,699 | +0.09(+0.38%) | ||
Nov 09, 2021 | 23.61 | 23.80 | 23.35 | 23.49 | 20,566 | -0.26(-1.09%) |
Nov 08, 2021 | 24.00 | 24.35 | 23.59 | 23.75 | 37,245 | -0.13(-0.56%) |
Nov 05, 2021 | 23.46 | 23.97 | 23.46 | 23.88 | 58,159 | +0.66(+2.85%) |
Nov 04, 2021 | 23.53 | 23.68 | 23.05 | 23.22 | 23,835 | -0.17(-0.73%) |
Nov 03, 2021 | 22.96 | 23.70 | 22.35 | 23.39 | 45,245 | +0.65(+2.87%) |
Nov 02, 2021 | 23.09 | 23.26 | 22.52 | 22.74 | 32,053 | -0.38(-1.63%) |
Nov 01, 2021 | 22.87 | 23.27 | 22.56 | 23.12 | 37,147 | +0.55(+2.46%) |
Oct 29, 2021 | 22.65 | 22.75 | 22.30 | 22.56 | 48,416 | -0.05(-0.24%) |
Oct 28, 2021 | 22.39 | 22.81 | 22.22 | 22.61 | 28,423 | +0.23(+1.04%) |
Oct 27, 2021 | 23.02 | 23.26 | 22.32 | 22.38 | 45,326 | -0.73(-3.17%) |
Oct 26, 2021 | 23.54 | 23.12 | 73,291 | -0.26(-1.11%) | ||
Oct 25, 2021 | 23.33 | 23.54 | 23.06 | 23.37 | 46,779 | +0.14(+0.62%) |
Oct 22, 2021 | 23.19 | 23.52 | 22.78 | 23.23 | 46,437 | +0.07(+0.31%) |
Oct 21, 2021 | 23.04 | 23.16 | 22.67 | 23.16 | 57,179 | +0.13(+0.54%) |
Oct 20, 2021 | 22.95 | 23.48 | 22.92 | 23.03 | 63,498 | +0.13(+0.59%) |
Oct 19, 2021 | 23.12 | 23.28 | 22.80 | 22.90 | 51,064 | -0.18(-0.78%) |
Oct 18, 2021 | 23.23 | 23.42 | 23.04 | 23.08 | 53,633 | -0.27(-1.15%) |
Oct 15, 2021 | 24.21 | 24.21 | 23.33 | 23.35 | 64,108 | -0.43(-1.81%) |
Oct 14, 2021 | 24.01 | 24.31 | 23.62 | 23.78 | 46,770 | -0.24(-1.01%) |
Oct 13, 2021 | 23.88 | 24.14 | 23.56 | 24.02 | 70,223 | +0.22(+0.94%) |
Oct 12, 2021 | 23.65 | 23.96 | 23.42 | 23.80 | 43,459 | +0.18(+0.76%) |
Oct 11, 2021 | 24.04 | 24.14 | 23.62 | 23.62 | 27,428 | -0.40(-1.68%) |
Oct 08, 2021 | 24.24 | 24.47 | 23.91 | 24.02 | 22,054 | -0.12(-0.48%) |
Oct 07, 2021 | 23.88 | 24.39 | 23.58 | 24.14 | 110,009 | +0.50(+2.12%) |
Oct 06, 2021 | 24.08 | 24.51 | 23.59 | 23.63 | 53,436 | -0.85(-3.47%) |
Oct 05, 2021 | 24.78 | 24.82 | 23.62 | 24.48 | 58,285 | -0.26(-1.05%) |
Oct 04, 2021 | 24.63 | 24.80 | 24.34 | 24.74 | 65,185 | +0.04(+0.18%) |