Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.35 | 20.62 | 20.28 | 20.50 | 223,588 | +0.15(+0.75%) |
Dec 30, 2021 | 20.28 | 20.49 | 20.11 | 20.35 | 259,747 | +0.13(+0.62%) |
Dec 29, 2021 | 19.96 | 20.23 | 19.79 | 20.23 | 173,796 | +0.25(+1.25%) |
Dec 28, 2021 | 19.74 | 19.98 | 19.68 | 19.98 | 222,702 | +0.22(+1.13%) |
Dec 27, 2021 | 19.44 | 19.75 | 19.39 | 19.75 | 328,832 | +0.34(+1.75%) |
Dec 23, 2021 | 19.66 | 19.72 | 19.30 | 19.41 | 239,145 | -0.13(-0.69%) |
Dec 22, 2021 | 19.19 | 19.60 | 19.19 | 19.55 | 373,126 | +0.39(+2.01%) |
Dec 21, 2021 | 19.15 | 19.38 | 19.07 | 19.16 | 264,562 | +0.20(+1.04%) |
Dec 20, 2021 | 19.25 | 19.25 | 18.71 | 18.96 | 281,100 | -0.48(-2.49%) |
Dec 17, 2021 | 19.32 | 19.61 | 19.20 | 19.45 | 505,866 | +0.03(+0.14%) |
Dec 16, 2021 | 19.53 | 19.66 | 19.11 | 19.42 | 369,916 | +0.09(+0.46%) |
Dec 15, 2021 | 19.14 | 19.37 | 18.65 | 19.33 | 290,540 | +0.21(+1.08%) |
Dec 14, 2021 | 19.30 | 19.43 | 18.99 | 19.13 | 238,846 | -0.11(-0.56%) |
Dec 13, 2021 | 19.16 | 19.38 | 19.07 | 19.23 | 228,267 | -0.13(-0.65%) |
Dec 10, 2021 | 19.47 | 19.47 | 19.09 | 19.36 | 256,119 | -0.01(-0.05%) |
Dec 09, 2021 | 19.89 | 19.89 | 19.31 | 19.37 | 333,203 | -0.59(-2.96%) |
Dec 08, 2021 | 19.61 | 19.96 | 19.57 | 19.96 | 282,859 | +0.35(+1.78%) |
Dec 07, 2021 | 19.82 | 19.96 | 19.52 | 19.61 | 292,469 | -0.06(-0.32%) |
Dec 06, 2021 | 19.24 | 19.93 | 19.22 | 19.67 | 241,963 | +0.45(+2.33%) |
Dec 03, 2021 | 19.54 | 19.54 | 19.13 | 19.22 | 325,626 | -0.23(-1.20%) |
Dec 02, 2021 | 18.53 | 19.51 | 18.50 | 19.46 | 416,083 | +0.90(+4.87%) |
Dec 01, 2021 | 19.44 | 19.54 | 18.49 | 18.55 | 394,927 | -0.56(-2.91%) |
Nov 30, 2021 | 19.22 | 19.34 | 19.02 | 19.11 | 348,240 | -0.31(-1.61%) |
Nov 29, 2021 | 19.47 | 19.47 | 19.09 | 19.42 | 421,471 | +0.07(+0.37%) |
Nov 26, 2021 | 19.75 | 19.75 | 19.03 | 19.35 | 171,387 | -0.80(-3.96%) |
Nov 24, 2021 | 19.97 | 20.24 | 19.89 | 20.15 | 203,835 | +0.15(+0.75%) |
Nov 23, 2021 | 20.26 | 20.28 | 19.95 | 20.00 | 282,775 | -0.20(-0.97%) |
Nov 22, 2021 | 20.50 | 20.50 | 19.94 | 20.19 | 296,827 | -0.27(-1.34%) |
Nov 19, 2021 | 20.57 | 20.81 | 20.47 | 20.47 | 121,061 | -0.20(-0.94%) |
Nov 18, 2021 | 20.90 | 20.90 | 20.55 | 20.66 | 269,960 | -0.29(-1.40%) |
Nov 17, 2021 | 20.97 | 20.98 | 20.41 | 20.96 | 213,867 | -0.09(-0.42%) |
Nov 16, 2021 | 21.12 | 21.16 | 20.87 | 21.05 | 231,708 | -0.10(-0.46%) |
Nov 15, 2021 | 20.93 | 21.14 | 20.82 | 21.14 | 140,763 | +0.18(+0.85%) |
Nov 12, 2021 | 21.32 | 21.37 | 20.91 | 20.97 | 150,877 | -0.36(-1.71%) |
Nov 11, 2021 | 21.20 | 21.37 | 21.07 | 21.33 | 361,337 | +0.21(+1.01%) |
Nov 10, 2021 | 21.18 | 21.12 | 316,904 | -0.05(-0.25%) | ||
Nov 09, 2021 | 21.16 | 21.27 | 21.07 | 21.17 | 196,252 | +0.08(+0.38%) |
Nov 08, 2021 | 21.29 | 21.29 | 20.94 | 21.09 | 269,829 | -0.12(-0.54%) |
Nov 05, 2021 | 21.47 | 21.64 | 21.20 | 21.20 | 262,234 | -0.07(-0.33%) |
Nov 04, 2021 | 21.44 | 21.53 | 20.99 | 21.28 | 236,543 | +0.02(+0.08%) |
Nov 03, 2021 | 21.34 | 21.52 | 21.16 | 21.26 | 268,898 | -0.04(-0.21%) |
Nov 02, 2021 | 22.02 | 22.02 | 21.15 | 21.30 | 442,670 | -0.65(-2.95%) |
Nov 01, 2021 | 21.60 | 22.05 | 21.64 | 21.95 | 387,595 | +0.44(+2.06%) |
Oct 29, 2021 | 22.18 | 22.40 | 21.42 | 21.51 | 916,471 | -1.12(-4.94%) |
Oct 28, 2021 | 22.07 | 22.71 | 22.00 | 22.62 | 347,952 | +0.56(+2.53%) |
Oct 27, 2021 | 22.23 | 22.33 | 21.99 | 22.07 | 129,702 | -0.18(-0.80%) |
Oct 26, 2021 | 22.25 | 22.37 | 22.24 | 271,623 | +0.04(+0.20%) | |
Oct 25, 2021 | 22.21 | 22.42 | 22.16 | 22.20 | 372,198 | -0.12(-0.52%) |
Oct 22, 2021 | 22.07 | 22.41 | 21.98 | 22.31 | 281,426 | +0.37(+1.70%) |
Oct 21, 2021 | 21.90 | 22.30 | 21.75 | 21.94 | 328,951 | +0.12(+0.57%) |
Oct 20, 2021 | 21.57 | 21.84 | 21.48 | 21.82 | 160,752 | +0.33(+1.53%) |
Oct 19, 2021 | 21.70 | 21.70 | 21.37 | 21.49 | 158,254 | -0.16(-0.74%) |
Oct 18, 2021 | 21.38 | 21.85 | 21.28 | 21.65 | 195,676 | +0.06(+0.29%) |
Oct 15, 2021 | 21.75 | 21.85 | 21.44 | 21.59 | 170,235 | +0.04(+0.16%) |
Oct 14, 2021 | 21.44 | 21.68 | 21.40 | 21.55 | 167,054 | +0.10(+0.45%) |
Oct 13, 2021 | 21.42 | 21.64 | 21.39 | 21.45 | 310,723 | -0.04(-0.16%) |
Oct 12, 2021 | 21.22 | 21.50 | 21.11 | 21.49 | 186,369 | +0.27(+1.25%) |
Oct 11, 2021 | 20.81 | 21.25 | 20.73 | 21.22 | 176,070 | +0.35(+1.70%) |
Oct 08, 2021 | 21.22 | 21.28 | 20.87 | 20.87 | 142,352 | -0.50(-2.33%) |
Oct 07, 2021 | 21.42 | 21.72 | 21.33 | 21.36 | 141,354 | +0.00(+0.00%) |
Oct 06, 2021 | 20.81 | 21.44 | 20.80 | 21.36 | 399,485 | +0.38(+1.82%) |
Oct 05, 2021 | 21.41 | 21.60 | 20.93 | 20.98 | 265,143 | -0.45(-2.11%) |
Oct 04, 2021 | 21.48 | 21.59 | 21.26 | 21.44 | 162,901 | +0.04(+0.17%) |