Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.50 | 21.52 | 21.50 | 21.52 | 1,964 | +0.09(+0.40%) |
Dec 30, 2021 | 21.39 | 21.53 | 21.37 | 21.43 | 6,489 | +0.00(+0.00%) |
Dec 29, 2021 | 21.54 | 21.54 | 21.35 | 21.43 | 4,690 | +0.00(+0.00%) |
Dec 28, 2021 | 21.48 | 21.48 | 21.43 | 21.43 | 3,577 | +0.04(+0.20%) |
Dec 27, 2021 | 21.48 | 21.59 | 21.39 | 21.39 | 5,385 | -0.10(-0.47%) |
Dec 23, 2021 | 21.41 | 21.56 | 21.41 | 21.49 | 5,386 | +0.14(+0.68%) |
Dec 22, 2021 | 21.42 | 21.42 | 21.35 | 21.35 | 5,710 | -0.04(-0.20%) |
Dec 21, 2021 | 21.34 | 21.39 | 21.34 | 21.39 | 4,598 | +0.09(+0.40%) |
Dec 20, 2021 | 21.27 | 21.32 | 21.26 | 21.31 | 5,619 | +0.03(+0.16%) |
Dec 17, 2021 | 21.27 | 21.27 | 21.22 | 21.27 | 3,295 | -0.02(-0.08%) |
Dec 16, 2021 | 21.37 | 21.39 | 21.26 | 21.29 | 8,944 | -0.03(-0.16%) |
Dec 15, 2021 | 21.21 | 21.50 | 21.21 | 21.32 | 8,006 | +0.13(+0.60%) |
Dec 14, 2021 | 21.16 | 21.20 | 21.11 | 21.20 | 10,489 | -0.03(-0.12%) |
Dec 13, 2021 | 21.14 | 21.22 | 21.06 | 21.22 | 16,547 | +0.07(+0.32%) |
Dec 10, 2021 | 21.25 | 21.38 | 19.15 | 21.15 | 44,961 | -0.19(-0.91%) |
Dec 09, 2021 | 21.35 | 21.35 | 21.25 | 21.35 | 4,346 | +0.07(+0.32%) |
Dec 08, 2021 | 21.39 | 21.53 | 21.28 | 21.28 | 6,435 | +0.03(+0.12%) |
Dec 07, 2021 | 21.45 | 21.53 | 21.16 | 21.25 | 11,303 | -0.30(-1.41%) |
Dec 06, 2021 | 21.20 | 21.58 | 21.15 | 21.56 | 10,985 | +0.36(+1.68%) |
Dec 03, 2021 | 21.13 | 21.20 | 21.13 | 21.20 | 5,459 | +0.09(+0.44%) |
Dec 02, 2021 | 21.12 | 21.35 | 21.11 | 21.11 | 3,429 | +0.04(+0.20%) |
Dec 01, 2021 | 21.29 | 21.30 | 21.04 | 21.07 | 16,136 | -0.19(-0.89%) |
Nov 29, 2021 | 21.26 | 21.26 | 21.26 | 1,918 | -0.07(-0.35%) | |
Nov 26, 2021 | 21.28 | 21.36 | 21.15 | 21.33 | 3,718 | +0.10(+0.48%) |
Nov 24, 2021 | 21.23 | 21.33 | 21.21 | 21.23 | 1,233 | +0.13(+0.63%) |
Nov 23, 2021 | 21.43 | 21.49 | 20.91 | 21.09 | 17,584 | -0.34(-1.59%) |
Nov 22, 2021 | 21.41 | 21.49 | 21.41 | 21.43 | 1,222 | -0.02(-0.11%) |
Nov 19, 2021 | 21.41 | 21.47 | 21.37 | 21.46 | 2,257 | +0.07(+0.32%) |
Nov 18, 2021 | 21.41 | 21.39 | 21.36 | 21.39 | 3,193 | +0.01(+0.03%) |
Nov 17, 2021 | 21.32 | 21.49 | 21.32 | 21.38 | 3,668 | +0.00(+0.01%) |
Nov 16, 2021 | 21.48 | 21.48 | 21.25 | 21.38 | 9,618 | -0.14(-0.67%) |
Nov 15, 2021 | 21.39 | 21.54 | 21.24 | 21.52 | 5,401 | +0.02(+0.08%) |
Nov 12, 2021 | 21.31 | 21.53 | 21.31 | 21.51 | 3,548 | -0.05(-0.23%) |
Nov 11, 2021 | 21.52 | 21.63 | 21.52 | 21.56 | 3,010 | -0.01(-0.04%) |
Nov 10, 2021 | 21.34 | 21.57 | 21.57 | 1,320 | +0.19(+0.87%) | |
Nov 09, 2021 | 21.45 | 21.55 | 21.29 | 21.38 | 7,170 | -0.13(-0.62%) |
Nov 08, 2021 | 21.46 | 21.59 | 21.46 | 21.52 | 4,790 | +0.05(+0.23%) |
Nov 05, 2021 | 21.63 | 21.63 | 21.28 | 21.47 | 10,787 | -0.05(-0.25%) |
Nov 04, 2021 | 21.47 | 21.55 | 21.37 | 21.52 | 4,488 | +0.05(+0.25%) |
Nov 03, 2021 | 21.26 | 21.47 | 21.26 | 21.47 | 11,361 | +0.13(+0.59%) |
Nov 02, 2021 | 21.31 | 21.34 | 21.30 | 21.34 | 2,821 | +0.09(+0.44%) |
Nov 01, 2021 | 21.32 | 21.33 | 21.21 | 21.25 | 7,026 | -0.05(-0.24%) |
Oct 29, 2021 | 21.28 | 21.30 | 21.28 | 21.30 | 3,158 | +0.03(+0.16%) |
Oct 28, 2021 | 21.31 | 21.34 | 21.26 | 21.26 | 5,627 | -0.03(-0.16%) |
Oct 27, 2021 | 21.34 | 21.34 | 21.20 | 21.30 | 7,546 | +0.09(+0.44%) |
Oct 26, 2021 | 21.23 | 21.20 | 3,263 | -0.06(-0.30%) | ||
Oct 25, 2021 | 21.26 | 21.27 | 21.26 | 21.27 | 2,015 | +0.07(+0.34%) |
Oct 22, 2021 | 21.25 | 21.25 | 21.20 | 21.20 | 5,001 | +0.00(+0.00%) |
Oct 21, 2021 | 21.25 | 21.28 | 21.17 | 21.20 | 8,617 | -0.08(-0.36%) |
Oct 20, 2021 | 21.17 | 21.27 | 21.17 | 21.27 | 6,822 | +0.01(+0.04%) |
Oct 19, 2021 | 21.26 | 21.32 | 21.26 | 21.26 | 63,992 | -0.01(-0.04%) |
Oct 18, 2021 | 21.30 | 21.30 | 21.13 | 21.27 | 4,833 | -0.05(-0.24%) |
Oct 15, 2021 | 21.30 | 21.32 | 21.21 | 21.32 | 2,854 | +0.04(+0.20%) |
Oct 14, 2021 | 21.29 | 21.32 | 21.24 | 21.28 | 9,357 | +0.02(+0.11%) |
Oct 13, 2021 | 21.16 | 21.31 | 21.16 | 21.26 | 2,298 | +0.07(+0.33%) |
Oct 12, 2021 | 21.23 | 21.23 | 21.17 | 21.19 | 4,698 | -0.03(-0.12%) |
Oct 11, 2021 | 21.21 | 21.21 | 21.21 | 21.21 | 2,177 | +0.00(+0.00%) |
Oct 08, 2021 | 21.22 | 21.22 | 21.21 | 21.21 | 1,379 | -0.00(-0.00%) |
Oct 07, 2021 | 21.20 | 21.21 | 21.20 | 21.21 | 2,108 | -0.10(-0.47%) |
Oct 06, 2021 | 21.19 | 21.31 | 21.18 | 21.31 | 2,234 | +0.10(+0.49%) |
Oct 05, 2021 | 21.23 | 21.23 | 21.18 | 21.21 | 4,248 | +0.02(+0.10%) |
Oct 04, 2021 | 21.23 | 21.23 | 21.15 | 21.19 | 4,870 | -0.04(-0.20%) |