Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.90 | 19.99 | 19.83 | 19.85 | 664,701 | -0.04(-0.21%) |
Dec 30, 2021 | 19.73 | 19.96 | 19.73 | 19.89 | 1,266,930 | +0.41(+2.08%) |
Dec 29, 2021 | 19.77 | 19.80 | 19.49 | 19.49 | 672,701 | -0.27(-1.37%) |
Dec 28, 2021 | 19.78 | 19.89 | 19.73 | 19.76 | 895,803 | -0.09(-0.47%) |
Dec 27, 2021 | 19.71 | 19.85 | 19.56 | 19.85 | 1,494,049 | +0.28(+1.43%) |
Dec 23, 2021 | 19.46 | 19.64 | 19.43 | 19.57 | 1,410,401 | +0.02(+0.09%) |
Dec 22, 2021 | 19.24 | 19.56 | 19.18 | 19.56 | 2,271,278 | +0.21(+1.09%) |
Dec 21, 2021 | 19.31 | 19.40 | 19.26 | 19.34 | 1,532,230 | +0.16(+0.84%) |
Dec 20, 2021 | 19.40 | 19.40 | 19.10 | 19.18 | 2,231,928 | -0.59(-3.00%) |
Dec 17, 2021 | 19.68 | 19.92 | 19.58 | 19.78 | 1,795,772 | -0.07(-0.34%) |
Dec 16, 2021 | 19.69 | 19.94 | 19.63 | 19.84 | 2,508,449 | +0.31(+1.60%) |
Dec 15, 2021 | 19.38 | 19.53 | 19.12 | 19.53 | 2,326,008 | +0.11(+0.57%) |
Dec 14, 2021 | 19.56 | 19.75 | 19.40 | 19.42 | 8,430,450 | -0.13(-0.65%) |
Dec 13, 2021 | 20.00 | 20.06 | 19.52 | 19.55 | 13,875,762 | -0.37(-1.87%) |
Dec 10, 2021 | 19.96 | 20.00 | 19.83 | 19.92 | 1,698,509 | +0.06(+0.32%) |
Dec 09, 2021 | 19.91 | 19.94 | 19.79 | 19.86 | 3,183,561 | -0.33(-1.65%) |
Dec 08, 2021 | 20.01 | 20.20 | 20.01 | 20.19 | 1,092,533 | +0.22(+1.11%) |
Dec 07, 2021 | 19.86 | 19.99 | 19.86 | 19.97 | 1,327,655 | +0.37(+1.90%) |
Dec 06, 2021 | 19.49 | 19.67 | 19.35 | 19.60 | 935,369 | +0.26(+1.35%) |
Dec 03, 2021 | 19.74 | 19.77 | 19.19 | 19.33 | 1,241,858 | -0.14(-0.73%) |
Dec 02, 2021 | 18.97 | 19.49 | 18.97 | 19.48 | 2,428,874 | +0.79(+4.24%) |
Dec 01, 2021 | 19.28 | 19.44 | 18.69 | 18.69 | 2,239,249 | -0.16(-0.84%) |
Nov 30, 2021 | 19.07 | 19.10 | 18.61 | 18.84 | 1,736,399 | -0.17(-0.88%) |
Nov 29, 2021 | 19.15 | 19.19 | 18.82 | 19.01 | 1,578,129 | +0.05(+0.25%) |
Nov 26, 2021 | 18.95 | 19.00 | 18.72 | 18.96 | 1,158,987 | -0.48(-2.45%) |
Nov 24, 2021 | 19.30 | 19.48 | 19.18 | 19.44 | 1,050,531 | +0.04(+0.20%) |
Nov 23, 2021 | 19.18 | 19.44 | 19.01 | 19.40 | 1,984,788 | +0.18(+0.95%) |
Nov 22, 2021 | 19.41 | 19.53 | 19.19 | 19.22 | 1,845,635 | +0.13(+0.71%) |
Nov 19, 2021 | 19.27 | 19.34 | 19.07 | 19.08 | 1,853,196 | -0.03(-0.17%) |
Nov 18, 2021 | 19.35 | 19.15 | 19.07 | 19.11 | 4,373,893 | -0.35(-1.79%) |
Nov 17, 2021 | 19.88 | 19.88 | 19.43 | 19.46 | 2,321,091 | -0.42(-2.11%) |
Nov 16, 2021 | 20.12 | 20.15 | 19.83 | 19.88 | 1,676,117 | -0.37(-1.84%) |
Nov 15, 2021 | 20.36 | 20.37 | 20.24 | 20.25 | 2,173,860 | -0.09(-0.43%) |
Nov 12, 2021 | 20.35 | 20.47 | 20.25 | 20.34 | 1,569,968 | -0.19(-0.93%) |
Nov 11, 2021 | 20.58 | 20.72 | 20.48 | 20.53 | 1,200,053 | +0.40(+2.01%) |
Nov 10, 2021 | 20.36 | 20.13 | 1,378,454 | -0.13(-0.66%) | ||
Nov 09, 2021 | 20.42 | 20.44 | 20.13 | 20.26 | 1,201,993 | +0.16(+0.79%) |
Nov 08, 2021 | 20.01 | 20.25 | 20.01 | 20.10 | 1,050,455 | +0.09(+0.44%) |
Nov 05, 2021 | 19.98 | 20.15 | 19.91 | 20.02 | 1,173,010 | +0.27(+1.36%) |
Nov 04, 2021 | 20.02 | 20.05 | 19.65 | 19.75 | 2,405,072 | -0.32(-1.62%) |
Nov 03, 2021 | 19.88 | 20.18 | 19.71 | 20.07 | 1,894,223 | +0.29(+1.48%) |
Nov 02, 2021 | 19.88 | 19.94 | 19.70 | 19.78 | 893,463 | -0.32(-1.58%) |
Nov 01, 2021 | 19.94 | 20.12 | 19.93 | 20.09 | 1,076,793 | +0.23(+1.16%) |
Oct 29, 2021 | 20.23 | 20.29 | 19.85 | 19.87 | 2,143,684 | -0.48(-2.37%) |
Oct 28, 2021 | 20.43 | 20.53 | 20.25 | 20.35 | 1,897,874 | -0.15(-0.73%) |
Oct 27, 2021 | 20.93 | 20.90 | 20.44 | 20.50 | 3,787,366 | -0.27(-1.30%) |
Oct 26, 2021 | 20.81 | 20.77 | 4,763,426 | -0.20(-0.94%) | ||
Oct 25, 2021 | 20.65 | 21.03 | 20.63 | 20.97 | 1,672,100 | +0.56(+2.76%) |
Oct 22, 2021 | 20.32 | 20.53 | 19.85 | 20.40 | 1,541,248 | -0.08(-0.39%) |
Oct 21, 2021 | 20.71 | 20.75 | 20.21 | 20.48 | 1,381,119 | -0.67(-3.18%) |
Oct 20, 2021 | 21.03 | 21.30 | 20.93 | 21.16 | 840,107 | +0.20(+0.94%) |
Oct 19, 2021 | 21.25 | 21.26 | 20.86 | 20.96 | 1,399,013 | -0.48(-2.25%) |
Oct 18, 2021 | 21.31 | 21.52 | 21.16 | 21.44 | 822,983 | -0.20(-0.92%) |
Oct 15, 2021 | 21.12 | 21.65 | 21.12 | 21.64 | 1,679,462 | +0.55(+2.59%) |
Oct 14, 2021 | 21.16 | 21.20 | 21.02 | 21.09 | 1,911,093 | +0.01(+0.04%) |
Oct 13, 2021 | 20.93 | 21.13 | 20.77 | 21.09 | 1,250,919 | +0.20(+0.95%) |
Oct 12, 2021 | 20.89 | 21.02 | 20.85 | 20.89 | 1,200,952 | +0.06(+0.27%) |
Oct 11, 2021 | 21.09 | 21.20 | 20.83 | 20.83 | 741,395 | -0.21(-0.98%) |
Oct 08, 2021 | 21.19 | 21.27 | 20.99 | 21.04 | 3,185,938 | +0.14(+0.68%) |
Oct 07, 2021 | 20.97 | 21.12 | 20.88 | 20.89 | 2,385,740 | +0.00(+0.00%) |
Oct 06, 2021 | 20.60 | 20.94 | 20.43 | 20.89 | 1,223,177 | +0.00(+0.00%) |
Oct 05, 2021 | 20.99 | 21.18 | 20.89 | 20.89 | 628,846 | -0.10(-0.49%) |
Oct 04, 2021 | 21.09 | 21.34 | 20.95 | 21.00 | 1,529,952 | -0.48(-2.21%) |