Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.98 | 20.18 | 19.57 | 20.18 | 29,685 | +0.15(+0.73%) |
Dec 30, 2021 | 19.95 | 20.15 | 19.81 | 20.03 | 13,757 | -0.08(-0.41%) |
Dec 29, 2021 | 20.12 | 20.22 | 19.50 | 20.12 | 15,098 | -0.09(-0.45%) |
Dec 28, 2021 | 20.14 | 20.22 | 20.06 | 20.21 | 12,815 | +0.01(+0.05%) |
Dec 27, 2021 | 20.27 | 20.51 | 20.05 | 20.20 | 20,542 | +0.01(+0.07%) |
Dec 23, 2021 | 20.07 | 20.73 | 20.07 | 20.19 | 19,463 | +0.31(+1.55%) |
Dec 22, 2021 | 19.74 | 19.93 | 19.49 | 19.88 | 18,204 | +0.10(+0.51%) |
Dec 21, 2021 | 19.88 | 20.25 | 19.57 | 19.78 | 19,952 | -0.03(-0.14%) |
Dec 20, 2021 | 19.75 | 20.37 | 19.07 | 19.80 | 53,658 | -0.28(-1.37%) |
Dec 17, 2021 | 19.54 | 20.11 | 19.19 | 20.08 | 38,078 | +0.31(+1.58%) |
Dec 16, 2021 | 20.17 | 20.70 | 19.53 | 19.77 | 37,187 | -0.40(-1.96%) |
Dec 15, 2021 | 19.48 | 20.53 | 19.35 | 20.16 | 23,095 | +0.74(+3.78%) |
Dec 14, 2021 | 19.48 | 19.78 | 19.13 | 19.43 | 69,852 | -0.05(-0.24%) |
Dec 13, 2021 | 20.11 | 20.50 | 18.74 | 19.47 | 25,219 | -0.68(-3.37%) |
Dec 10, 2021 | 20.10 | 20.16 | 19.20 | 20.15 | 23,014 | +0.37(+1.86%) |
Dec 09, 2021 | 20.11 | 20.48 | 19.57 | 19.79 | 26,577 | -0.54(-2.67%) |
Dec 08, 2021 | 20.13 | 20.33 | 19.53 | 20.33 | 19,465 | +0.18(+0.91%) |
Dec 07, 2021 | 20.94 | 20.94 | 19.92 | 20.14 | 20,463 | +0.28(+1.43%) |
Dec 06, 2021 | 19.89 | 20.30 | 19.86 | 19.86 | 14,329 | +0.06(+0.28%) |
Dec 03, 2021 | 20.42 | 20.42 | 19.51 | 19.80 | 29,742 | -0.63(-3.10%) |
Dec 02, 2021 | 20.22 | 20.71 | 20.11 | 20.44 | 15,909 | +0.40(+2.02%) |
Dec 01, 2021 | 20.63 | 20.97 | 19.94 | 20.03 | 28,313 | -0.43(-2.11%) |
Nov 30, 2021 | 20.52 | 20.52 | 19.53 | 20.47 | 21,304 | -0.06(-0.27%) |
Nov 29, 2021 | 20.82 | 20.90 | 20.21 | 20.52 | 27,036 | -0.04(-0.18%) |
Nov 26, 2021 | 20.73 | 21.04 | 19.95 | 20.56 | 38,347 | -0.52(-2.48%) |
Nov 24, 2021 | 20.91 | 21.14 | 20.91 | 21.08 | 11,892 | +0.22(+1.06%) |
Nov 23, 2021 | 20.58 | 21.14 | 20.34 | 20.86 | 49,399 | +0.10(+0.49%) |
Nov 22, 2021 | 20.53 | 21.11 | 19.79 | 20.76 | 36,546 | +0.29(+1.44%) |
Nov 19, 2021 | 20.65 | 20.66 | 20.23 | 20.47 | 26,935 | -0.24(-1.15%) |
Nov 18, 2021 | 20.92 | 20.73 | 20.42 | 20.71 | 22,160 | -0.28(-1.31%) |
Nov 17, 2021 | 21.09 | 21.10 | 20.75 | 20.98 | 13,395 | -0.29(-1.38%) |
Nov 16, 2021 | 20.86 | 21.46 | 20.57 | 21.28 | 30,706 | +0.28(+1.36%) |
Nov 15, 2021 | 21.17 | 21.51 | 20.69 | 20.99 | 25,170 | -0.15(-0.70%) |
Nov 12, 2021 | 20.99 | 21.16 | 20.72 | 21.14 | 23,058 | +0.15(+0.70%) |
Nov 11, 2021 | 21.48 | 21.48 | 20.72 | 20.99 | 18,292 | +0.02(+0.09%) |
Nov 10, 2021 | 21.50 | 20.97 | 52,271 | -0.42(-1.98%) | ||
Nov 09, 2021 | 21.32 | 21.49 | 21.24 | 21.39 | 18,742 | +0.08(+0.39%) |
Nov 08, 2021 | 21.09 | 21.43 | 21.09 | 21.31 | 19,863 | +0.27(+1.26%) |
Nov 05, 2021 | 21.03 | 21.24 | 20.73 | 21.05 | 26,952 | +0.20(+0.97%) |
Nov 04, 2021 | 20.60 | 21.02 | 20.25 | 20.85 | 36,202 | -0.13(-0.61%) |
Nov 03, 2021 | 20.53 | 21.04 | 20.53 | 20.97 | 47,392 | +0.48(+2.37%) |
Nov 02, 2021 | 20.43 | 20.50 | 20.19 | 20.49 | 24,836 | +0.21(+1.04%) |
Nov 01, 2021 | 19.60 | 20.53 | 19.40 | 20.28 | 87,269 | +0.80(+4.13%) |
Oct 29, 2021 | 19.14 | 19.66 | 18.93 | 19.47 | 26,816 | +0.71(+3.80%) |
Oct 28, 2021 | 18.57 | 18.80 | 18.76 | 7,718 | +0.33(+1.79%) | |
Oct 27, 2021 | 19.16 | 19.20 | 18.30 | 18.43 | 60,856 | -0.81(-4.23%) |
Oct 26, 2021 | 19.20 | 19.36 | 19.25 | 41,956 | +0.04(+0.19%) | |
Oct 25, 2021 | 19.15 | 19.47 | 18.86 | 19.21 | 286,292 | +0.14(+0.72%) |
Oct 22, 2021 | 19.02 | 19.15 | 18.91 | 19.07 | 15,604 | +0.05(+0.24%) |
Oct 21, 2021 | 19.13 | 19.13 | 18.77 | 19.03 | 7,393 | -0.05(-0.24%) |
Oct 20, 2021 | 18.83 | 19.20 | 18.63 | 19.07 | 61,584 | +0.26(+1.36%) |
Oct 19, 2021 | 18.73 | 18.82 | 18.59 | 18.82 | 16,075 | +0.08(+0.44%) |
Oct 18, 2021 | 18.62 | 18.83 | 18.50 | 18.73 | 34,222 | -0.02(-0.10%) |
Oct 15, 2021 | 18.60 | 19.01 | 18.26 | 18.75 | 48,196 | +0.27(+1.48%) |
Oct 14, 2021 | 18.57 | 18.59 | 18.34 | 18.48 | 23,194 | -0.02(-0.10%) |
Oct 13, 2021 | 18.42 | 18.59 | 18.13 | 18.50 | 24,996 | +0.07(+0.40%) |
Oct 12, 2021 | 18.47 | 18.58 | 18.11 | 18.42 | 15,197 | -0.03(-0.15%) |
Oct 11, 2021 | 18.42 | 18.59 | 18.25 | 18.45 | 17,621 | -0.02(-0.10%) |
Oct 08, 2021 | 18.04 | 18.51 | 17.75 | 18.47 | 60,228 | +0.42(+2.33%) |
Oct 07, 2021 | 18.07 | 18.23 | 17.79 | 18.05 | 274,238 | +0.02(+0.10%) |
Oct 06, 2021 | 17.89 | 18.27 | 17.55 | 18.03 | 26,425 | -0.07(-0.40%) |
Oct 05, 2021 | 18.00 | 18.22 | 17.83 | 18.10 | 19,023 | +0.18(+1.02%) |
Oct 04, 2021 | 18.40 | 18.40 | 17.88 | 17.92 | 16,984 | -0.43(-2.34%) |