Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.54 | 19.74 | 19.15 | 19.74 | 30,348 | +0.14(+0.73%) |
Dec 30, 2021 | 19.52 | 19.71 | 19.38 | 19.60 | 14,064 | -0.08(-0.41%) |
Dec 29, 2021 | 19.68 | 19.78 | 19.08 | 19.68 | 15,436 | -0.09(-0.45%) |
Dec 28, 2021 | 19.70 | 19.78 | 19.62 | 19.77 | 13,102 | +0.01(+0.05%) |
Dec 27, 2021 | 19.83 | 20.06 | 19.61 | 19.76 | 21,001 | +0.01(+0.07%) |
Dec 23, 2021 | 19.63 | 20.28 | 19.63 | 19.75 | 19,897 | +0.30(+1.55%) |
Dec 22, 2021 | 19.31 | 19.50 | 19.07 | 19.44 | 18,610 | +0.10(+0.51%) |
Dec 21, 2021 | 19.44 | 19.81 | 19.15 | 19.35 | 20,398 | -0.03(-0.14%) |
Dec 20, 2021 | 19.32 | 19.93 | 18.66 | 19.37 | 54,857 | -0.27(-1.37%) |
Dec 17, 2021 | 19.11 | 19.67 | 18.77 | 19.64 | 38,929 | +0.31(+1.58%) |
Dec 16, 2021 | 19.73 | 20.24 | 19.10 | 19.34 | 38,018 | -0.39(-1.96%) |
Dec 15, 2021 | 19.06 | 20.08 | 18.93 | 19.72 | 23,611 | +0.72(+3.78%) |
Dec 14, 2021 | 19.06 | 19.35 | 18.71 | 19.00 | 71,412 | -0.05(-0.24%) |
Dec 13, 2021 | 19.67 | 20.06 | 18.33 | 19.05 | 25,782 | -0.67(-3.37%) |
Dec 10, 2021 | 19.66 | 19.72 | 18.78 | 19.71 | 23,528 | +0.36(+1.86%) |
Dec 09, 2021 | 19.67 | 20.03 | 19.15 | 19.35 | 27,171 | -0.53(-2.67%) |
Dec 08, 2021 | 19.69 | 19.88 | 19.10 | 19.88 | 19,900 | +0.18(+0.91%) |
Dec 07, 2021 | 20.48 | 20.48 | 19.49 | 19.70 | 20,920 | +0.28(+1.43%) |
Dec 06, 2021 | 19.45 | 19.85 | 19.43 | 19.43 | 14,649 | +0.05(+0.28%) |
Dec 03, 2021 | 19.97 | 19.97 | 19.08 | 19.37 | 30,407 | -0.62(-3.10%) |
Dec 02, 2021 | 19.78 | 20.25 | 19.67 | 19.99 | 16,264 | +0.40(+2.02%) |
Dec 01, 2021 | 20.18 | 20.51 | 19.51 | 19.60 | 28,945 | -0.42(-2.11%) |
Nov 30, 2021 | 20.07 | 20.07 | 19.11 | 20.02 | 21,780 | -0.05(-0.27%) |
Nov 29, 2021 | 20.36 | 20.44 | 19.77 | 20.07 | 27,640 | -0.04(-0.18%) |
Nov 26, 2021 | 20.28 | 20.58 | 19.52 | 20.11 | 39,204 | -0.51(-2.48%) |
Nov 24, 2021 | 20.45 | 20.67 | 20.45 | 20.62 | 12,157 | +0.22(+1.06%) |
Nov 23, 2021 | 20.13 | 20.68 | 19.89 | 20.41 | 50,503 | +0.10(+0.49%) |
Nov 22, 2021 | 20.08 | 20.65 | 19.35 | 20.31 | 37,363 | +0.29(+1.44%) |
Nov 19, 2021 | 20.20 | 20.21 | 19.79 | 20.02 | 27,536 | -0.23(-1.15%) |
Nov 18, 2021 | 20.46 | 20.28 | 19.97 | 20.25 | 22,655 | -0.27(-1.31%) |
Nov 17, 2021 | 20.63 | 20.64 | 20.30 | 20.52 | 13,695 | -0.29(-1.38%) |
Nov 16, 2021 | 20.41 | 20.99 | 20.12 | 20.81 | 31,392 | +0.28(+1.36%) |
Nov 15, 2021 | 20.71 | 21.04 | 20.24 | 20.53 | 25,732 | -0.14(-0.70%) |
Nov 12, 2021 | 20.53 | 20.70 | 20.27 | 20.68 | 23,573 | +0.14(+0.70%) |
Nov 11, 2021 | 21.01 | 21.01 | 20.26 | 20.53 | 18,700 | +0.02(+0.09%) |
Nov 10, 2021 | 21.04 | 20.51 | 53,438 | -0.41(-1.98%) | ||
Nov 09, 2021 | 20.86 | 21.02 | 20.78 | 20.93 | 19,160 | +0.08(+0.39%) |
Nov 08, 2021 | 20.63 | 20.96 | 20.63 | 20.85 | 20,306 | +0.26(+1.26%) |
Nov 05, 2021 | 20.57 | 20.78 | 20.28 | 20.59 | 27,554 | +0.20(+0.97%) |
Nov 04, 2021 | 20.15 | 20.56 | 19.81 | 20.39 | 37,011 | -0.13(-0.61%) |
Nov 03, 2021 | 20.08 | 20.58 | 20.08 | 20.52 | 48,451 | +0.47(+2.37%) |
Nov 02, 2021 | 19.98 | 20.05 | 19.75 | 20.04 | 25,391 | +0.21(+1.04%) |
Nov 01, 2021 | 19.17 | 20.08 | 18.98 | 19.84 | 89,218 | +0.79(+4.13%) |
Oct 29, 2021 | 18.72 | 19.23 | 18.51 | 19.05 | 27,415 | +0.70(+3.80%) |
Oct 28, 2021 | 18.16 | 18.39 | 18.35 | 7,890 | +0.32(+1.79%) | |
Oct 27, 2021 | 18.75 | 18.78 | 17.90 | 18.03 | 62,215 | -0.80(-4.23%) |
Oct 26, 2021 | 18.78 | 18.93 | 18.83 | 42,893 | +0.04(+0.19%) | |
Oct 25, 2021 | 18.74 | 19.05 | 18.45 | 18.79 | 292,686 | +0.13(+0.72%) |
Oct 22, 2021 | 18.60 | 18.73 | 18.49 | 18.66 | 15,952 | +0.04(+0.24%) |
Oct 21, 2021 | 18.71 | 18.71 | 18.36 | 18.61 | 7,558 | -0.04(-0.24%) |
Oct 20, 2021 | 18.42 | 18.78 | 18.23 | 18.66 | 62,960 | +0.25(+1.36%) |
Oct 19, 2021 | 18.32 | 18.41 | 18.18 | 18.41 | 16,434 | +0.08(+0.44%) |
Oct 18, 2021 | 18.22 | 18.42 | 18.09 | 18.32 | 34,987 | -0.02(-0.10%) |
Oct 15, 2021 | 18.19 | 18.59 | 17.86 | 18.34 | 49,272 | +0.27(+1.48%) |
Oct 14, 2021 | 18.16 | 18.18 | 17.94 | 18.07 | 23,712 | -0.02(-0.10%) |
Oct 13, 2021 | 18.02 | 18.18 | 17.73 | 18.09 | 25,554 | +0.07(+0.40%) |
Oct 12, 2021 | 18.07 | 18.17 | 17.72 | 18.02 | 15,536 | -0.03(-0.15%) |
Oct 11, 2021 | 18.02 | 18.18 | 17.85 | 18.05 | 18,014 | -0.02(-0.10%) |
Oct 08, 2021 | 17.65 | 18.10 | 17.36 | 18.07 | 61,573 | +0.41(+2.33%) |
Oct 07, 2021 | 17.67 | 17.83 | 17.40 | 17.65 | 280,363 | +0.02(+0.10%) |
Oct 06, 2021 | 17.50 | 17.87 | 17.17 | 17.64 | 27,015 | -0.07(-0.40%) |
Oct 05, 2021 | 17.61 | 17.82 | 17.44 | 17.71 | 19,448 | +0.18(+1.02%) |
Oct 04, 2021 | 17.99 | 17.99 | 17.49 | 17.53 | 17,363 | -0.42(-2.34%) |