Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.49 | 19.53 | 19.45 | 19.46 | 165,349 | +0.02(+0.10%) |
Dec 30, 2021 | 19.29 | 19.49 | 19.29 | 19.44 | 93,811 | +0.13(+0.70%) |
Dec 29, 2021 | 19.28 | 19.38 | 19.25 | 19.30 | 85,586 | +0.03(+0.15%) |
Dec 28, 2021 | 19.43 | 19.43 | 19.27 | 19.27 | 106,055 | -0.22(-1.13%) |
Dec 27, 2021 | 19.52 | 19.52 | 19.42 | 19.50 | 91,524 | +0.12(+0.65%) |
Dec 23, 2021 | 19.21 | 19.43 | 19.21 | 19.37 | 123,849 | +0.18(+0.93%) |
Dec 22, 2021 | 18.99 | 19.19 | 18.94 | 19.19 | 116,869 | +0.13(+0.70%) |
Dec 21, 2021 | 19.02 | 19.10 | 18.96 | 19.06 | 166,606 | +0.35(+1.90%) |
Dec 20, 2021 | 18.73 | 18.73 | 18.59 | 18.70 | 154,286 | -0.30(-1.56%) |
Dec 17, 2021 | 18.87 | 19.08 | 18.87 | 19.00 | 98,783 | -0.09(-0.45%) |
Dec 16, 2021 | 19.08 | 19.32 | 19.04 | 19.09 | 142,375 | +0.02(+0.10%) |
Dec 15, 2021 | 18.71 | 19.07 | 18.69 | 19.07 | 206,552 | +0.31(+1.64%) |
Dec 14, 2021 | 18.85 | 18.94 | 18.69 | 18.76 | 92,114 | -0.32(-1.66%) |
Dec 13, 2021 | 19.10 | 19.17 | 19.01 | 19.08 | 107,605 | -0.11(-0.55%) |
Dec 10, 2021 | 19.27 | 19.27 | 19.10 | 19.18 | 103,523 | -0.09(-0.45%) |
Dec 09, 2021 | 19.47 | 19.54 | 19.27 | 19.27 | 152,955 | -0.20(-1.03%) |
Dec 08, 2021 | 19.46 | 19.48 | 19.37 | 19.47 | 81,286 | +0.12(+0.64%) |
Dec 07, 2021 | 19.20 | 19.41 | 19.20 | 19.34 | 262,259 | +0.22(+1.15%) |
Dec 06, 2021 | 18.90 | 19.17 | 18.87 | 19.12 | 152,360 | +0.23(+1.22%) |
Dec 03, 2021 | 19.07 | 19.14 | 18.76 | 18.89 | 123,687 | -0.14(-0.76%) |
Dec 02, 2021 | 18.94 | 19.12 | 18.94 | 19.04 | 108,210 | +0.00(+0.00%) |
Dec 01, 2021 | 19.46 | 19.54 | 18.98 | 19.04 | 259,014 | -0.22(-1.14%) |
Nov 30, 2021 | 19.41 | 19.55 | 19.16 | 19.26 | 144,961 | -0.21(-1.08%) |
Nov 29, 2021 | 19.66 | 19.70 | 19.38 | 19.47 | 116,387 | +0.04(+0.20%) |
Nov 26, 2021 | 19.28 | 19.48 | 19.28 | 19.43 | 114,089 | +0.11(+0.55%) |
Nov 24, 2021 | 19.20 | 19.33 | 19.18 | 19.33 | 99,888 | +0.12(+0.65%) |
Nov 23, 2021 | 19.17 | 19.32 | 19.12 | 19.20 | 228,131 | -0.02(-0.10%) |
Nov 22, 2021 | 19.44 | 19.53 | 18.86 | 19.22 | 786,454 | -0.50(-2.53%) |
Nov 19, 2021 | 19.64 | 19.73 | 19.59 | 19.72 | 149,589 | -0.06(-0.29%) |
Nov 18, 2021 | 19.89 | 19.78 | 19.73 | 19.78 | 122,711 | -0.12(-0.58%) |
Nov 17, 2021 | 19.85 | 19.95 | 19.85 | 19.89 | 73,438 | +0.00(+0.00%) |
Nov 16, 2021 | 19.92 | 20.06 | 19.89 | 19.89 | 101,785 | -0.07(-0.34%) |
Nov 15, 2021 | 20.04 | 20.23 | 19.96 | 19.96 | 95,764 | -0.22(-1.09%) |
Nov 12, 2021 | 20.03 | 20.18 | 20.03 | 20.18 | 71,654 | +0.20(+1.01%) |
Nov 11, 2021 | 19.90 | 20.01 | 19.80 | 19.98 | 215,962 | +0.08(+0.38%) |
Nov 10, 2021 | 20.08 | 19.90 | 161,334 | -0.25(-1.24%) | ||
Nov 09, 2021 | 20.14 | 20.25 | 20.09 | 20.15 | 205,419 | -0.01(-0.05%) |
Nov 08, 2021 | 20.10 | 20.17 | 20.02 | 20.16 | 163,565 | +0.22(+1.11%) |
Nov 05, 2021 | 19.94 | 20.03 | 19.90 | 19.94 | 178,656 | -0.25(-1.23%) |
Nov 04, 2021 | 20.25 | 20.37 | 20.17 | 20.19 | 221,988 | -0.11(-0.52%) |
Nov 03, 2021 | 20.32 | 20.35 | 20.13 | 20.29 | 271,342 | -0.58(-2.80%) |
Nov 02, 2021 | 21.07 | 21.08 | 20.82 | 20.88 | 124,180 | -0.40(-1.89%) |
Nov 01, 2021 | 21.07 | 21.30 | 20.96 | 21.28 | 237,876 | +0.32(+1.51%) |
Oct 29, 2021 | 21.09 | 21.09 | 20.92 | 20.96 | 127,638 | -0.31(-1.44%) |
Oct 28, 2021 | 21.06 | 21.32 | 21.04 | 21.27 | 231,780 | +0.39(+1.88%) |
Oct 27, 2021 | 20.98 | 21.00 | 20.88 | 20.88 | 123,851 | +0.09(+0.41%) |
Oct 26, 2021 | 20.94 | 20.79 | 85,866 | -0.06(-0.28%) | ||
Oct 25, 2021 | 20.77 | 20.90 | 20.73 | 20.85 | 55,279 | +0.02(+0.09%) |
Oct 22, 2021 | 20.93 | 20.95 | 20.76 | 20.83 | 122,451 | -0.05(-0.23%) |
Oct 21, 2021 | 20.83 | 20.95 | 20.83 | 20.88 | 127,151 | +0.00(+0.00%) |
Oct 20, 2021 | 20.77 | 20.96 | 20.77 | 20.88 | 170,558 | +0.39(+1.92%) |
Oct 19, 2021 | 20.28 | 20.50 | 20.28 | 20.49 | 91,737 | +0.43(+2.15%) |
Oct 18, 2021 | 20.13 | 20.13 | 20.03 | 20.05 | 93,096 | -0.26(-1.27%) |
Oct 15, 2021 | 20.24 | 20.38 | 20.24 | 20.31 | 74,670 | +0.21(+1.05%) |
Oct 14, 2021 | 20.23 | 20.27 | 20.08 | 20.10 | 141,387 | -0.10(-0.47%) |
Oct 13, 2021 | 19.80 | 20.21 | 19.80 | 20.20 | 176,497 | +0.60(+3.08%) |
Oct 12, 2021 | 19.32 | 19.61 | 19.32 | 19.59 | 128,582 | +0.54(+2.82%) |
Oct 11, 2021 | 19.09 | 19.20 | 19.03 | 19.06 | 129,970 | -0.22(-1.14%) |
Oct 08, 2021 | 19.46 | 19.46 | 19.28 | 19.28 | 111,309 | -0.45(-2.28%) |
Oct 07, 2021 | 19.65 | 19.79 | 19.65 | 19.73 | 213,410 | +0.15(+0.78%) |
Oct 06, 2021 | 19.32 | 19.59 | 19.27 | 19.57 | 121,951 | -0.04(-0.20%) |
Oct 05, 2021 | 19.57 | 19.70 | 19.50 | 19.61 | 189,833 | +0.07(+0.34%) |
Oct 04, 2021 | 19.66 | 19.68 | 19.48 | 19.55 | 85,595 | -0.43(-2.16%) |