Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.35 | 19.81 | 19.30 | 19.68 | 424,184 | +0.14(+0.72%) |
Dec 30, 2021 | 19.73 | 20.10 | 19.48 | 19.54 | 342,267 | -0.13(-0.66%) |
Dec 29, 2021 | 19.71 | 20.00 | 19.27 | 19.67 | 488,801 | -0.07(-0.35%) |
Dec 28, 2021 | 19.61 | 20.04 | 19.41 | 19.74 | 339,383 | +0.10(+0.51%) |
Dec 27, 2021 | 19.30 | 19.68 | 18.93 | 19.64 | 320,974 | +0.24(+1.24%) |
Dec 23, 2021 | 19.49 | 19.84 | 19.36 | 19.40 | 306,309 | -0.10(-0.51%) |
Dec 22, 2021 | 19.60 | 19.80 | 19.39 | 19.50 | 320,949 | -0.18(-0.91%) |
Dec 21, 2021 | 19.45 | 19.95 | 19.40 | 19.68 | 293,951 | +0.50(+2.61%) |
Dec 20, 2021 | 19.34 | 19.46 | 18.58 | 19.18 | 455,881 | -0.56(-2.84%) |
Dec 17, 2021 | 19.45 | 19.93 | 19.02 | 19.74 | 853,503 | +0.19(+0.97%) |
Dec 16, 2021 | 19.62 | 20.29 | 19.53 | 19.55 | 535,420 | +0.15(+0.77%) |
Dec 15, 2021 | 19.24 | 19.62 | 18.42 | 19.40 | 765,381 | +0.07(+0.36%) |
Dec 14, 2021 | 19.31 | 20.27 | 19.28 | 19.33 | 541,170 | -0.34(-1.73%) |
Dec 13, 2021 | 19.83 | 19.99 | 19.17 | 19.67 | 575,480 | -0.42(-2.09%) |
Dec 10, 2021 | 20.18 | 20.47 | 19.58 | 20.09 | 395,102 | +0.08(+0.40%) |
Dec 09, 2021 | 19.92 | 20.29 | 19.64 | 20.01 | 423,484 | -0.17(-0.84%) |
Dec 08, 2021 | 20.09 | 20.80 | 20.02 | 20.18 | 419,996 | +0.28(+1.41%) |
Dec 07, 2021 | 19.64 | 20.05 | 19.41 | 19.90 | 392,517 | +0.63(+3.27%) |
Dec 06, 2021 | 19.38 | 19.49 | 18.79 | 19.27 | 337,012 | +0.25(+1.31%) |
Dec 03, 2021 | 19.43 | 19.68 | 18.76 | 19.02 | 350,925 | -0.09(-0.47%) |
Dec 02, 2021 | 18.46 | 19.14 | 18.17 | 19.11 | 386,981 | +0.47(+2.52%) |
Dec 01, 2021 | 19.77 | 19.77 | 18.44 | 18.64 | 627,413 | -0.47(-2.46%) |
Nov 30, 2021 | 18.43 | 19.28 | 18.32 | 19.11 | 637,754 | +0.25(+1.33%) |
Nov 29, 2021 | 19.73 | 19.73 | 18.71 | 18.86 | 465,890 | -0.48(-2.48%) |
Nov 26, 2021 | 18.61 | 19.40 | 18.30 | 19.34 | 281,532 | -0.50(-2.52%) |
Nov 24, 2021 | 20.11 | 20.47 | 19.72 | 19.84 | 282,301 | -0.45(-2.22%) |
Nov 23, 2021 | 20.19 | 20.69 | 20.03 | 20.29 | 269,270 | +0.48(+2.42%) |
Nov 22, 2021 | 19.33 | 20.05 | 19.33 | 19.81 | 336,374 | +0.33(+1.69%) |
Nov 19, 2021 | 20.30 | 20.39 | 19.36 | 19.48 | 478,613 | -1.40(-6.70%) |
Nov 18, 2021 | 20.99 | 20.96 | 20.61 | 20.88 | 549,064 | -0.10(-0.48%) |
Nov 17, 2021 | 20.51 | 21.04 | 20.31 | 20.98 | 743,917 | +0.19(+0.91%) |
Nov 16, 2021 | 20.39 | 21.07 | 20.09 | 20.79 | 681,406 | +0.50(+2.46%) |
Nov 15, 2021 | 21.15 | 21.15 | 20.12 | 20.29 | 760,036 | -0.86(-4.07%) |
Nov 12, 2021 | 21.15 | 21.40 | 20.89 | 21.15 | 308,185 | -0.15(-0.70%) |
Nov 11, 2021 | 21.75 | 21.91 | 21.24 | 21.30 | 332,303 | -0.49(-2.25%) |
Nov 10, 2021 | 23.19 | 21.66 | 21.79 | 296,862 | -1.72(-7.32%) | |
Nov 09, 2021 | 23.67 | 23.93 | 22.71 | 23.51 | 213,190 | -0.26(-1.09%) |
Nov 08, 2021 | 23.79 | 24.35 | 23.23 | 23.77 | 361,070 | +0.14(+0.59%) |
Nov 05, 2021 | 23.47 | 23.99 | 23.38 | 23.63 | 214,563 | +0.45(+1.94%) |
Nov 04, 2021 | 24.64 | 24.86 | 22.81 | 23.18 | 280,454 | -0.87(-3.62%) |
Nov 03, 2021 | 23.23 | 24.46 | 23.23 | 24.05 | 267,986 | +0.12(+0.50%) |
Nov 02, 2021 | 23.91 | 24.35 | 23.72 | 23.93 | 251,420 | -0.20(-0.83%) |
Nov 01, 2021 | 24.25 | 24.79 | 23.76 | 24.13 | 362,432 | +0.57(+2.42%) |
Oct 29, 2021 | 23.02 | 23.82 | 22.23 | 23.56 | 617,299 | +0.02(+0.08%) |
Oct 28, 2021 | 23.49 | 23.70 | 23.06 | 23.54 | 269,574 | +0.05(+0.21%) |
Oct 27, 2021 | 24.00 | 24.38 | 23.38 | 23.49 | 201,640 | -0.73(-3.01%) |
Oct 26, 2021 | 25.13 | 24.18 | 24.22 | 283,075 | -0.89(-3.54%) | |
Oct 25, 2021 | 25.33 | 25.69 | 24.84 | 25.11 | 149,211 | +0.08(+0.32%) |
Oct 22, 2021 | 25.03 | 25.26 | 24.79 | 25.03 | 151,939 | +0.11(+0.44%) |
Oct 21, 2021 | 25.19 | 25.35 | 24.17 | 24.92 | 226,981 | -0.41(-1.62%) |
Oct 20, 2021 | 24.30 | 25.33 | 23.88 | 25.33 | 256,671 | +0.71(+2.88%) |
Oct 19, 2021 | 25.18 | 25.18 | 23.92 | 24.62 | 615,687 | -0.61(-2.42%) |
Oct 18, 2021 | 25.60 | 25.93 | 25.19 | 25.23 | 176,163 | -0.15(-0.59%) |
Oct 15, 2021 | 26.41 | 26.41 | 25.37 | 25.38 | 321,868 | -0.40(-1.55%) |
Oct 14, 2021 | 25.71 | 26.05 | 25.55 | 25.78 | 128,143 | +0.09(+0.35%) |
Oct 13, 2021 | 25.75 | 25.93 | 25.26 | 25.69 | 150,919 | -0.35(-1.34%) |
Oct 12, 2021 | 26.44 | 26.82 | 25.98 | 26.04 | 181,218 | -0.48(-1.81%) |
Oct 11, 2021 | 27.26 | 27.60 | 26.48 | 26.52 | 264,610 | -0.24(-0.90%) |
Oct 08, 2021 | 25.84 | 27.11 | 25.84 | 26.76 | 184,258 | +1.24(+4.86%) |
Oct 07, 2021 | 24.80 | 25.85 | 24.46 | 25.52 | 349,303 | +0.87(+3.53%) |
Oct 06, 2021 | 25.46 | 25.67 | 24.34 | 24.65 | 228,009 | -1.32(-5.08%) |
Oct 05, 2021 | 26.29 | 26.69 | 25.54 | 25.97 | 268,591 | -0.06(-0.23%) |
Oct 04, 2021 | 26.20 | 27.29 | 25.96 | 26.03 | 443,164 | -0.10(-0.38%) |