Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.50 | 22.71 | 22.46 | 22.64 | 4,430 | +0.04(+0.20%) |
Dec 30, 2021 | 22.58 | 22.77 | 22.50 | 22.59 | 4,720 | +0.00(+0.00%) |
Dec 29, 2021 | 22.48 | 22.63 | 22.48 | 22.59 | 3,605 | +0.05(+0.24%) |
Dec 28, 2021 | 22.26 | 22.63 | 22.17 | 22.54 | 24,264 | +0.19(+0.84%) |
Dec 27, 2021 | 22.05 | 22.53 | 22.05 | 22.35 | 20,527 | +0.30(+1.34%) |
Dec 23, 2021 | 22.10 | 22.26 | 22.00 | 22.05 | 19,581 | -0.08(-0.36%) |
Dec 22, 2021 | 21.86 | 22.26 | 21.83 | 22.13 | 5,837 | +0.13(+0.57%) |
Dec 21, 2021 | 21.96 | 22.45 | 21.92 | 22.01 | 23,312 | +0.04(+0.20%) |
Dec 20, 2021 | 22.03 | 22.19 | 21.83 | 21.96 | 20,747 | -0.06(-0.28%) |
Dec 17, 2021 | 22.21 | 22.39 | 22.03 | 22.03 | 25,495 | -0.24(-1.09%) |
Dec 16, 2021 | 22.36 | 22.51 | 22.14 | 22.27 | 18,273 | +0.07(+0.32%) |
Dec 15, 2021 | 22.55 | 22.55 | 22.20 | 22.20 | 8,826 | -0.07(-0.32%) |
Dec 14, 2021 | 21.71 | 22.41 | 21.71 | 22.27 | 72,510 | -0.05(-0.24%) |
Dec 13, 2021 | 22.64 | 22.86 | 22.03 | 22.32 | 38,272 | -0.30(-1.35%) |
Dec 10, 2021 | 22.78 | 22.78 | 22.25 | 22.63 | 12,347 | +0.10(+0.44%) |
Dec 09, 2021 | 23.04 | 23.22 | 22.53 | 22.53 | 12,762 | -0.43(-1.87%) |
Dec 08, 2021 | 22.83 | 22.96 | 22.77 | 22.96 | 7,276 | +0.06(+0.27%) |
Dec 07, 2021 | 22.81 | 23.12 | 22.68 | 22.90 | 11,085 | +0.04(+0.16%) |
Dec 06, 2021 | 22.82 | 23.22 | 22.82 | 22.86 | 8,644 | -0.11(-0.47%) |
Dec 03, 2021 | 23.45 | 23.45 | 22.97 | 22.97 | 19,754 | -0.55(-2.35%) |
Dec 02, 2021 | 22.84 | 23.66 | 22.84 | 23.52 | 56,181 | +0.63(+2.73%) |
Dec 01, 2021 | 23.25 | 23.25 | 22.62 | 22.90 | 25,553 | +0.41(+1.83%) |
Nov 30, 2021 | 23.04 | 23.05 | 22.03 | 22.49 | 12,794 | -0.56(-2.44%) |
Nov 29, 2021 | 23.26 | 23.26 | 23.00 | 23.05 | 5,149 | -0.27(-1.15%) |
Nov 26, 2021 | 23.28 | 23.56 | 23.28 | 23.32 | 3,417 | -0.15(-0.65%) |
Nov 24, 2021 | 23.51 | 23.53 | 23.31 | 23.47 | 5,252 | +0.04(+0.19%) |
Nov 23, 2021 | 23.49 | 23.57 | 23.30 | 23.42 | 6,518 | -0.04(-0.19%) |
Nov 22, 2021 | 23.45 | 23.94 | 23.36 | 23.47 | 52,041 | -0.07(-0.30%) |
Nov 19, 2021 | 23.50 | 23.59 | 23.42 | 23.54 | 3,940 | -0.10(-0.42%) |
Nov 18, 2021 | 23.42 | 23.64 | 23.41 | 23.64 | 14,089 | +0.14(+0.61%) |
Nov 17, 2021 | 23.60 | 23.60 | 23.35 | 23.50 | 22,185 | -0.02(-0.08%) |
Nov 16, 2021 | 23.32 | 23.58 | 23.32 | 23.51 | 8,267 | +0.17(+0.73%) |
Nov 15, 2021 | 23.32 | 23.37 | 23.14 | 23.34 | 10,486 | -0.08(-0.34%) |
Nov 12, 2021 | 23.33 | 23.58 | 23.23 | 23.42 | 6,325 | -0.16(-0.68%) |
Nov 11, 2021 | 23.32 | 23.58 | 23.32 | 23.58 | 3,292 | +0.02(+0.08%) |
Nov 10, 2021 | 23.57 | 23.57 | 12,290 | +0.11(+0.46%) | ||
Nov 09, 2021 | 23.46 | 23.52 | 23.32 | 23.46 | 7,124 | +0.08(+0.34%) |
Nov 08, 2021 | 23.27 | 23.49 | 23.18 | 23.38 | 12,164 | +0.16(+0.69%) |
Nov 05, 2021 | 23.14 | 23.46 | 23.10 | 23.22 | 15,736 | +0.04(+0.19%) |
Nov 04, 2021 | 23.24 | 23.37 | 23.03 | 23.18 | 4,671 | -0.13(-0.57%) |
Nov 03, 2021 | 23.26 | 23.37 | 23.01 | 23.31 | 30,459 | +0.09(+0.38%) |
Nov 02, 2021 | 22.87 | 23.24 | 22.81 | 23.22 | 35,857 | +0.46(+2.02%) |
Nov 01, 2021 | 22.30 | 23.06 | 22.29 | 22.76 | 45,943 | +0.55(+2.47%) |
Oct 29, 2021 | 22.34 | 22.18 | 22.21 | 28,022 | -0.10(-0.44%) | |
Oct 28, 2021 | 22.22 | 22.31 | 22.06 | 22.31 | 8,497 | +0.22(+1.00%) |
Oct 27, 2021 | 22.08 | 22.13 | 22.00 | 22.09 | 33,648 | +0.02(+0.08%) |
Oct 26, 2021 | 22.17 | 22.07 | 11,577 | -0.12(-0.56%) | ||
Oct 25, 2021 | 22.28 | 22.28 | 22.05 | 22.19 | 9,906 | -0.03(-0.12%) |
Oct 22, 2021 | 22.17 | 22.25 | 22.06 | 22.22 | 15,168 | +0.05(+0.24%) |
Oct 21, 2021 | 22.01 | 22.22 | 22.01 | 22.17 | 9,360 | +0.10(+0.44%) |
Oct 20, 2021 | 22.24 | 22.24 | 22.01 | 22.07 | 10,521 | +0.00(+0.00%) |
Oct 19, 2021 | 22.04 | 22.14 | 21.96 | 22.07 | 11,000 | +0.04(+0.16%) |
Oct 18, 2021 | 22.12 | 22.23 | 22.02 | 22.03 | 7,582 | -0.01(-0.04%) |
Oct 15, 2021 | 22.46 | 22.47 | 22.02 | 22.04 | 45,466 | -0.42(-1.89%) |
Oct 14, 2021 | 22.37 | 22.55 | 22.36 | 22.47 | 5,645 | +0.09(+0.40%) |
Oct 13, 2021 | 22.07 | 22.40 | 22.07 | 22.38 | 16,425 | +0.18(+0.80%) |
Oct 12, 2021 | 22.04 | 22.24 | 22.01 | 22.20 | 12,291 | +0.15(+0.68%) |
Oct 11, 2021 | 22.09 | 22.09 | 21.93 | 22.05 | 13,046 | -0.19(-0.88%) |
Oct 08, 2021 | 22.34 | 22.34 | 22.09 | 22.25 | 11,208 | -0.20(-0.91%) |
Oct 07, 2021 | 22.49 | 22.49 | 22.37 | 22.45 | 10,061 | +0.12(+0.52%) |
Oct 06, 2021 | 22.14 | 22.33 | 22.10 | 22.33 | 41,896 | +0.17(+0.76%) |
Oct 05, 2021 | 22.39 | 22.40 | 22.13 | 22.17 | 14,409 | -0.22(-0.99%) |
Oct 04, 2021 | 22.30 | 22.50 | 22.29 | 22.39 | 4,501 | +0.06(+0.28%) |