Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.39 | 19.47 | 19.31 | 19.34 | 682,353 | -0.04(-0.21%) |
Dec 30, 2021 | 19.21 | 19.45 | 19.21 | 19.38 | 1,300,575 | +0.40(+2.08%) |
Dec 29, 2021 | 19.26 | 19.29 | 18.98 | 18.98 | 690,565 | -0.26(-1.37%) |
Dec 28, 2021 | 19.26 | 19.38 | 19.21 | 19.25 | 919,593 | -0.09(-0.47%) |
Dec 27, 2021 | 19.20 | 19.34 | 19.06 | 19.34 | 1,533,726 | +0.27(+1.43%) |
Dec 23, 2021 | 18.96 | 19.13 | 18.93 | 19.07 | 1,447,857 | +0.02(+0.09%) |
Dec 22, 2021 | 18.75 | 19.06 | 18.69 | 19.05 | 2,331,595 | +0.21(+1.09%) |
Dec 21, 2021 | 18.81 | 18.89 | 18.76 | 18.84 | 1,572,921 | +0.16(+0.84%) |
Dec 20, 2021 | 18.90 | 18.90 | 18.60 | 18.69 | 2,291,200 | -0.58(-3.00%) |
Dec 17, 2021 | 19.17 | 19.40 | 19.07 | 19.26 | 1,843,461 | -0.07(-0.34%) |
Dec 16, 2021 | 19.18 | 19.42 | 19.12 | 19.33 | 2,575,064 | +0.30(+1.60%) |
Dec 15, 2021 | 18.88 | 19.03 | 18.62 | 19.03 | 2,387,778 | +0.11(+0.57%) |
Dec 14, 2021 | 19.05 | 19.24 | 18.90 | 18.92 | 8,654,332 | -0.12(-0.65%) |
Dec 13, 2021 | 19.48 | 19.54 | 19.02 | 19.04 | 14,244,253 | -0.36(-1.87%) |
Dec 10, 2021 | 19.44 | 19.48 | 19.31 | 19.41 | 1,743,622 | +0.06(+0.32%) |
Dec 09, 2021 | 19.40 | 19.43 | 19.28 | 19.34 | 3,268,117 | -0.32(-1.65%) |
Dec 08, 2021 | 19.49 | 19.68 | 19.49 | 19.67 | 1,121,551 | +0.22(+1.11%) |
Dec 07, 2021 | 19.34 | 19.47 | 19.34 | 19.45 | 1,362,918 | +0.36(+1.90%) |
Dec 06, 2021 | 18.98 | 19.16 | 18.85 | 19.09 | 960,212 | +0.25(+1.35%) |
Dec 03, 2021 | 19.23 | 19.25 | 18.70 | 18.83 | 1,274,842 | -0.14(-0.73%) |
Dec 02, 2021 | 18.48 | 18.99 | 18.48 | 18.97 | 2,493,386 | +0.77(+4.24%) |
Dec 01, 2021 | 18.78 | 18.93 | 18.20 | 18.20 | 2,298,724 | -0.15(-0.84%) |
Nov 30, 2021 | 18.57 | 18.60 | 18.13 | 18.36 | 1,782,518 | -0.16(-0.87%) |
Nov 29, 2021 | 18.66 | 18.70 | 18.33 | 18.52 | 1,620,045 | +0.05(+0.25%) |
Nov 26, 2021 | 18.46 | 18.51 | 18.24 | 18.47 | 1,189,770 | -0.46(-2.45%) |
Nov 24, 2021 | 18.80 | 18.97 | 18.68 | 18.93 | 1,078,433 | +0.04(+0.20%) |
Nov 23, 2021 | 18.69 | 18.93 | 18.52 | 18.90 | 2,037,504 | +0.18(+0.95%) |
Nov 22, 2021 | 18.91 | 19.02 | 18.70 | 18.72 | 1,894,655 | +0.13(+0.71%) |
Nov 19, 2021 | 18.77 | 18.84 | 18.58 | 18.59 | 1,902,417 | -0.03(-0.17%) |
Nov 18, 2021 | 18.85 | 18.66 | 18.57 | 18.62 | 4,490,064 | -0.34(-1.79%) |
Nov 17, 2021 | 19.37 | 19.37 | 18.93 | 18.96 | 2,382,739 | -0.41(-2.11%) |
Nov 16, 2021 | 19.60 | 19.63 | 19.32 | 19.37 | 1,720,635 | -0.36(-1.84%) |
Nov 15, 2021 | 19.83 | 19.85 | 19.71 | 19.73 | 2,231,598 | -0.08(-0.43%) |
Nov 12, 2021 | 19.82 | 19.94 | 19.73 | 19.81 | 1,611,667 | -0.19(-0.93%) |
Nov 11, 2021 | 20.05 | 20.18 | 19.95 | 20.00 | 1,231,926 | +0.39(+2.01%) |
Nov 10, 2021 | 19.83 | 19.61 | 1,415,066 | -0.13(-0.66%) | ||
Nov 09, 2021 | 19.89 | 19.91 | 19.61 | 19.74 | 1,233,918 | +0.15(+0.79%) |
Nov 08, 2021 | 19.49 | 19.72 | 19.49 | 19.58 | 1,078,355 | +0.08(+0.44%) |
Nov 05, 2021 | 19.46 | 19.63 | 19.40 | 19.50 | 1,204,165 | +0.26(+1.36%) |
Nov 04, 2021 | 19.51 | 19.53 | 19.14 | 19.24 | 2,468,952 | -0.32(-1.62%) |
Nov 03, 2021 | 19.37 | 19.66 | 19.20 | 19.55 | 1,944,534 | +0.29(+1.48%) |
Nov 02, 2021 | 19.37 | 19.42 | 19.19 | 19.27 | 917,193 | -0.31(-1.58%) |
Nov 01, 2021 | 19.42 | 19.60 | 19.41 | 19.58 | 1,105,393 | +0.22(+1.16%) |
Oct 29, 2021 | 19.71 | 19.76 | 19.34 | 19.35 | 2,200,620 | -0.47(-2.37%) |
Oct 28, 2021 | 19.90 | 20.00 | 19.72 | 19.82 | 1,948,282 | -0.15(-0.73%) |
Oct 27, 2021 | 20.39 | 20.36 | 19.91 | 19.97 | 3,887,960 | -0.26(-1.30%) |
Oct 26, 2021 | 20.27 | 20.23 | 4,889,944 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.12 | 20.49 | 20.09 | 20.42 | 1,716,511 | +0.55(+2.76%) |
Oct 22, 2021 | 19.79 | 20.00 | 19.34 | 19.88 | 1,582,184 | -0.08(-0.39%) |
Oct 21, 2021 | 20.18 | 20.22 | 19.68 | 19.95 | 1,417,802 | -0.66(-3.18%) |
Oct 20, 2021 | 20.49 | 20.75 | 20.39 | 20.61 | 862,420 | +0.19(+0.94%) |
Oct 19, 2021 | 20.70 | 20.71 | 20.32 | 20.42 | 1,436,171 | -0.47(-2.25%) |
Oct 18, 2021 | 20.76 | 20.96 | 20.62 | 20.89 | 844,842 | -0.19(-0.92%) |
Oct 15, 2021 | 20.58 | 21.09 | 20.58 | 21.08 | 1,724,068 | +0.53(+2.59%) |
Oct 14, 2021 | 20.61 | 20.65 | 20.48 | 20.55 | 1,961,852 | +0.01(+0.04%) |
Oct 13, 2021 | 20.39 | 20.59 | 20.23 | 20.54 | 1,284,143 | +0.19(+0.95%) |
Oct 12, 2021 | 20.35 | 20.48 | 20.31 | 20.35 | 1,232,849 | +0.05(+0.27%) |
Oct 11, 2021 | 20.54 | 20.65 | 20.29 | 20.29 | 761,087 | -0.20(-0.98%) |
Oct 08, 2021 | 20.64 | 20.72 | 20.45 | 20.49 | 3,270,557 | +0.14(+0.68%) |
Oct 07, 2021 | 20.42 | 20.58 | 20.34 | 20.35 | 2,449,105 | +0.00(+0.00%) |
Oct 06, 2021 | 20.07 | 20.40 | 19.90 | 20.35 | 1,255,664 | +0.00(+0.00%) |
Oct 05, 2021 | 20.45 | 20.63 | 20.35 | 20.35 | 645,548 | -0.10(-0.49%) |
Oct 04, 2021 | 20.54 | 20.79 | 20.40 | 20.45 | 1,570,588 | -0.46(-2.21%) |