Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.16 | 21.26 | 20.98 | 20.99 | 788,624 | -0.20(-0.94%) |
Dec 30, 2021 | 21.26 | 21.36 | 21.16 | 21.18 | 1,007,019 | -0.05(-0.22%) |
Dec 29, 2021 | 21.02 | 21.29 | 20.83 | 21.23 | 1,033,030 | +0.25(+1.17%) |
Dec 28, 2021 | 20.96 | 21.06 | 20.79 | 20.99 | 950,865 | -0.03(-0.16%) |
Dec 27, 2021 | 20.62 | 21.02 | 20.55 | 21.02 | 814,893 | +0.34(+1.67%) |
Dec 23, 2021 | 20.81 | 20.81 | 20.54 | 20.67 | 807,309 | -0.03(-0.13%) |
Dec 22, 2021 | 20.79 | 20.81 | 20.57 | 20.70 | 1,108,343 | -0.03(-0.16%) |
Dec 21, 2021 | 20.38 | 20.74 | 20.38 | 20.73 | 1,622,910 | +0.48(+2.39%) |
Dec 20, 2021 | 20.47 | 20.53 | 19.90 | 20.25 | 2,101,784 | -0.48(-2.30%) |
Dec 17, 2021 | 20.73 | 20.97 | 20.60 | 20.73 | 4,124,673 | -0.15(-0.73%) |
Dec 16, 2021 | 21.18 | 21.26 | 20.74 | 20.88 | 1,480,632 | -0.18(-0.85%) |
Dec 15, 2021 | 20.69 | 21.36 | 20.69 | 21.06 | 1,943,330 | +0.41(+1.99%) |
Dec 14, 2021 | 21.06 | 21.11 | 20.41 | 20.65 | 2,983,478 | -0.35(-1.67%) |
Dec 13, 2021 | 20.91 | 21.17 | 20.80 | 21.00 | 2,582,264 | -0.05(-0.25%) |
Dec 10, 2021 | 21.34 | 21.38 | 20.86 | 21.05 | 1,748,248 | -0.27(-1.24%) |
Dec 09, 2021 | 21.37 | 21.52 | 21.23 | 21.32 | 1,145,031 | -0.19(-0.86%) |
Dec 08, 2021 | 21.50 | 21.65 | 21.36 | 21.50 | 1,460,198 | -0.03(-0.12%) |
Dec 07, 2021 | 21.46 | 21.64 | 21.22 | 21.53 | 1,133,720 | +0.13(+0.62%) |
Dec 06, 2021 | 21.16 | 21.57 | 21.00 | 21.40 | 1,219,728 | +0.50(+2.41%) |
Dec 03, 2021 | 20.79 | 21.02 | 20.70 | 20.89 | 1,040,323 | +0.15(+0.70%) |
Dec 02, 2021 | 20.30 | 20.97 | 20.24 | 20.75 | 1,380,888 | +0.45(+2.22%) |
Dec 01, 2021 | 20.98 | 21.32 | 20.28 | 20.30 | 1,489,346 | -0.48(-2.30%) |
Nov 30, 2021 | 20.83 | 21.12 | 20.66 | 20.77 | 2,151,432 | -0.17(-0.79%) |
Nov 29, 2021 | 21.37 | 21.38 | 20.91 | 20.94 | 1,669,492 | -0.30(-1.41%) |
Nov 26, 2021 | 21.43 | 21.59 | 21.07 | 21.24 | 1,087,585 | -0.54(-2.50%) |
Nov 24, 2021 | 21.52 | 21.82 | 21.50 | 21.78 | 991,595 | +0.21(+0.98%) |
Nov 23, 2021 | 21.54 | 21.69 | 21.51 | 21.57 | 969,707 | +0.03(+0.15%) |
Nov 22, 2021 | 21.64 | 21.69 | 21.47 | 21.54 | 1,141,471 | -0.09(-0.43%) |
Nov 19, 2021 | 21.56 | 21.73 | 21.43 | 21.63 | 1,168,729 | -0.06(-0.28%) |
Nov 18, 2021 | 21.71 | 21.73 | 21.65 | 21.69 | 1,048,117 | +0.00(+0.00%) |
Nov 17, 2021 | 21.24 | 21.75 | 21.10 | 21.69 | 1,441,036 | +0.32(+1.52%) |
Nov 16, 2021 | 21.48 | 21.50 | 21.24 | 21.36 | 1,104,887 | -0.11(-0.53%) |
Nov 15, 2021 | 21.46 | 21.49 | 21.24 | 21.48 | 1,261,961 | +0.16(+0.75%) |
Nov 12, 2021 | 21.21 | 21.33 | 20.99 | 21.32 | 1,175,704 | +0.11(+0.54%) |
Nov 11, 2021 | 21.27 | 21.45 | 21.01 | 21.20 | 937,631 | -0.05(-0.22%) |
Nov 10, 2021 | 21.05 | 21.25 | 1,071,796 | +0.24(+1.16%) | ||
Nov 09, 2021 | 21.11 | 21.25 | 20.87 | 21.01 | 1,117,465 | -0.12(-0.59%) |
Nov 08, 2021 | 21.47 | 21.56 | 20.99 | 21.13 | 1,084,111 | -0.37(-1.74%) |
Nov 05, 2021 | 21.11 | 21.89 | 21.11 | 21.50 | 1,688,215 | +0.62(+2.99%) |
Nov 04, 2021 | 21.91 | 21.91 | 20.83 | 20.88 | 2,345,153 | -0.95(-4.33%) |
Nov 03, 2021 | 21.83 | 21.98 | 21.79 | 21.83 | 1,150,156 | +0.00(+0.00%) |
Nov 02, 2021 | 22.02 | 22.02 | 21.67 | 21.83 | 970,398 | -0.05(-0.21%) |
Nov 01, 2021 | 21.74 | 21.96 | 21.77 | 21.87 | 1,017,079 | +0.15(+0.70%) |
Oct 29, 2021 | 22.04 | 22.16 | 21.58 | 21.72 | 2,241,194 | -0.42(-1.90%) |
Oct 28, 2021 | 21.90 | 22.19 | 21.90 | 22.14 | 927,132 | +0.27(+1.23%) |
Oct 27, 2021 | 21.83 | 22.05 | 21.75 | 21.87 | 1,804,130 | +0.08(+0.36%) |
Oct 26, 2021 | 21.62 | 21.86 | 21.79 | 1,276,910 | +0.22(+1.04%) | |
Oct 25, 2021 | 21.58 | 21.67 | 21.43 | 21.57 | 756,454 | +0.01(+0.06%) |
Oct 22, 2021 | 21.77 | 21.88 | 21.55 | 21.56 | 753,137 | -0.22(-1.00%) |
Oct 21, 2021 | 21.93 | 21.93 | 21.73 | 21.77 | 1,376,001 | -0.08(-0.36%) |
Oct 20, 2021 | 21.58 | 21.92 | 21.54 | 21.85 | 1,272,283 | +0.33(+1.53%) |
Oct 19, 2021 | 21.56 | 21.60 | 21.42 | 21.52 | 1,405,890 | +0.06(+0.28%) |
Oct 18, 2021 | 21.37 | 21.60 | 21.25 | 21.47 | 947,081 | +0.05(+0.25%) |
Oct 15, 2021 | 21.43 | 21.54 | 21.24 | 21.41 | 1,800,374 | +0.13(+0.62%) |
Oct 14, 2021 | 21.38 | 21.47 | 21.23 | 21.28 | 1,355,953 | +0.07(+0.31%) |
Oct 13, 2021 | 21.00 | 21.25 | 20.86 | 21.22 | 1,701,686 | +0.22(+1.03%) |
Oct 12, 2021 | 20.58 | 21.07 | 20.49 | 21.00 | 2,805,880 | +0.43(+2.08%) |
Oct 11, 2021 | 20.66 | 20.80 | 20.51 | 20.57 | 1,388,745 | -0.02(-0.10%) |
Oct 08, 2021 | 20.40 | 20.69 | 20.31 | 20.59 | 1,860,942 | +0.24(+1.16%) |
Oct 07, 2021 | 20.51 | 20.69 | 20.28 | 20.35 | 1,713,614 | -0.09(-0.42%) |
Oct 06, 2021 | 19.95 | 20.49 | 19.81 | 20.44 | 1,769,278 | +0.41(+2.07%) |
Oct 05, 2021 | 20.28 | 20.28 | 19.84 | 20.03 | 2,035,300 | -0.31(-1.52%) |
Oct 04, 2021 | 19.99 | 20.37 | 19.99 | 20.34 | 2,891,288 | +0.32(+1.58%) |