Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.27 | 21.80 | 21.27 | 21.76 | 89,228 | +0.42(+1.97%) |
Dec 30, 2021 | 21.41 | 21.58 | 21.27 | 21.34 | 92,364 | +0.02(+0.11%) |
Dec 29, 2021 | 21.35 | 21.54 | 21.23 | 21.31 | 55,561 | -0.14(-0.65%) |
Dec 28, 2021 | 21.62 | 21.78 | 21.44 | 21.45 | 77,530 | -0.08(-0.36%) |
Dec 27, 2021 | 21.19 | 21.58 | 21.05 | 21.53 | 87,208 | +0.34(+1.62%) |
Dec 23, 2021 | 21.05 | 21.29 | 21.02 | 21.19 | 82,928 | +0.16(+0.74%) |
Dec 22, 2021 | 21.03 | 21.08 | 20.67 | 21.03 | 116,092 | +0.06(+0.30%) |
Dec 21, 2021 | 20.50 | 21.03 | 20.50 | 20.97 | 80,496 | +0.62(+3.02%) |
Dec 20, 2021 | 20.74 | 20.74 | 20.07 | 20.35 | 89,774 | -0.69(-3.26%) |
Dec 17, 2021 | 21.11 | 21.11 | 20.64 | 21.04 | 97,954 | -0.09(-0.44%) |
Dec 16, 2021 | 21.20 | 21.49 | 21.02 | 21.13 | 108,392 | +0.10(+0.48%) |
Dec 15, 2021 | 20.98 | 21.26 | 20.46 | 21.03 | 190,766 | +0.10(+0.48%) |
Dec 14, 2021 | 21.04 | 21.20 | 20.85 | 20.93 | 95,221 | -0.11(-0.52%) |
Dec 13, 2021 | 21.27 | 21.37 | 20.85 | 21.04 | 86,873 | -0.41(-1.89%) |
Dec 10, 2021 | 21.68 | 21.68 | 21.20 | 21.44 | 42,913 | -0.16(-0.76%) |
Dec 09, 2021 | 21.82 | 21.82 | 21.45 | 21.61 | 54,907 | -0.30(-1.35%) |
Dec 08, 2021 | 21.87 | 22.01 | 21.73 | 21.90 | 84,464 | +0.19(+0.86%) |
Dec 07, 2021 | 21.54 | 21.90 | 21.54 | 21.72 | 108,088 | +0.60(+2.84%) |
Dec 06, 2021 | 21.13 | 21.34 | 20.88 | 21.12 | 65,611 | +0.20(+0.97%) |
Dec 03, 2021 | 21.47 | 21.58 | 20.86 | 20.91 | 110,793 | -0.20(-0.96%) |
Dec 02, 2021 | 20.69 | 21.39 | 20.62 | 21.12 | 84,774 | +0.33(+1.57%) |
Dec 01, 2021 | 21.51 | 21.82 | 20.74 | 20.79 | 76,472 | -0.46(-2.16%) |
Nov 30, 2021 | 21.73 | 21.80 | 20.91 | 21.25 | 68,374 | -0.63(-2.88%) |
Nov 29, 2021 | 22.54 | 22.54 | 21.75 | 21.88 | 113,114 | -0.41(-1.82%) |
Nov 26, 2021 | 22.13 | 22.38 | 21.66 | 22.29 | 124,489 | -0.65(-2.82%) |
Nov 24, 2021 | 22.70 | 22.93 | 22.45 | 22.93 | 75,369 | +0.23(+1.03%) |
Nov 23, 2021 | 22.47 | 22.80 | 22.40 | 22.70 | 98,943 | +0.31(+1.39%) |
Nov 22, 2021 | 22.22 | 22.60 | 22.22 | 22.39 | 62,387 | +0.23(+1.02%) |
Nov 19, 2021 | 22.55 | 22.56 | 22.12 | 22.16 | 144,322 | -0.64(-2.83%) |
Nov 18, 2021 | 22.91 | 22.82 | 22.75 | 22.81 | 61,693 | -0.08(-0.37%) |
Nov 17, 2021 | 23.15 | 23.39 | 22.88 | 22.89 | 61,854 | -0.41(-1.78%) |
Nov 16, 2021 | 23.35 | 23.43 | 23.14 | 23.30 | 91,561 | +0.01(+0.03%) |
Nov 15, 2021 | 23.39 | 23.50 | 23.27 | 23.30 | 61,596 | -0.01(-0.03%) |
Nov 12, 2021 | 23.43 | 23.51 | 23.17 | 23.30 | 42,733 | -0.05(-0.23%) |
Nov 11, 2021 | 23.02 | 23.51 | 23.02 | 23.36 | 61,513 | +0.37(+1.60%) |
Nov 10, 2021 | 23.33 | 22.99 | 95,003 | -0.34(-1.45%) | ||
Nov 09, 2021 | 23.47 | 23.53 | 23.24 | 23.33 | 80,449 | -0.15(-0.62%) |
Nov 08, 2021 | 23.34 | 23.50 | 23.30 | 23.47 | 132,029 | +0.38(+1.63%) |
Nov 05, 2021 | 23.17 | 23.42 | 23.04 | 23.10 | 93,363 | +0.02(+0.07%) |
Nov 04, 2021 | 23.52 | 23.52 | 22.94 | 23.08 | 67,618 | -0.27(-1.15%) |
Nov 03, 2021 | 23.46 | 23.69 | 23.17 | 23.35 | 100,617 | -0.11(-0.46%) |
Nov 02, 2021 | 23.50 | 23.54 | 23.23 | 23.46 | 88,046 | -0.02(-0.07%) |
Nov 01, 2021 | 22.92 | 23.50 | 22.90 | 23.47 | 129,035 | +0.58(+2.51%) |
Oct 29, 2021 | 23.05 | 23.17 | 22.75 | 22.90 | 284,692 | -0.18(-0.76%) |
Oct 28, 2021 | 22.96 | 23.08 | 22.81 | 23.07 | 136,184 | +0.11(+0.47%) |
Oct 27, 2021 | 23.02 | 23.22 | 22.88 | 22.97 | 75,971 | -0.17(-0.73%) |
Oct 26, 2021 | 23.40 | 23.14 | 48,994 | -0.21(-0.92%) | ||
Oct 25, 2021 | 23.19 | 23.47 | 23.14 | 23.35 | 68,937 | +0.18(+0.76%) |
Oct 22, 2021 | 23.17 | 23.30 | 22.93 | 23.17 | 54,893 | +0.05(+0.20%) |
Oct 21, 2021 | 23.87 | 23.90 | 23.06 | 23.13 | 143,615 | -0.77(-3.21%) |
Oct 20, 2021 | 23.56 | 23.90 | 23.34 | 23.90 | 85,253 | +0.35(+1.47%) |
Oct 19, 2021 | 23.40 | 23.62 | 23.34 | 23.55 | 96,281 | +0.24(+1.02%) |
Oct 18, 2021 | 23.34 | 23.57 | 23.18 | 23.31 | 94,113 | +0.12(+0.50%) |
Oct 15, 2021 | 23.15 | 23.38 | 23.05 | 23.20 | 116,624 | +0.18(+0.77%) |
Oct 14, 2021 | 22.84 | 23.07 | 22.78 | 23.02 | 121,656 | +0.32(+1.42%) |
Oct 13, 2021 | 22.42 | 22.70 | 22.17 | 22.70 | 67,890 | +0.36(+1.61%) |
Oct 12, 2021 | 22.12 | 22.38 | 21.92 | 22.34 | 91,840 | +0.31(+1.43%) |
Oct 11, 2021 | 22.02 | 22.37 | 22.02 | 22.02 | 103,473 | +0.24(+1.09%) |
Oct 08, 2021 | 21.48 | 21.86 | 21.48 | 21.79 | 67,258 | +0.38(+1.76%) |
Oct 07, 2021 | 21.06 | 21.61 | 21.06 | 21.41 | 49,681 | +0.28(+1.34%) |
Oct 06, 2021 | 21.32 | 21.32 | 20.67 | 21.13 | 34,536 | -0.27(-1.25%) |
Oct 05, 2021 | 21.67 | 21.90 | 21.23 | 21.39 | 67,824 | -0.07(-0.32%) |
Oct 04, 2021 | 21.48 | 21.79 | 21.38 | 21.46 | 103,600 | +0.16(+0.76%) |