Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.12 | 20.18 | 19.99 | 20.11 | 149,106 | +0.07(+0.37%) |
Dec 30, 2021 | 19.99 | 20.15 | 19.97 | 20.03 | 76,121 | +0.05(+0.25%) |
Dec 29, 2021 | 20.02 | 20.04 | 19.91 | 19.98 | 103,980 | +0.03(+0.16%) |
Dec 28, 2021 | 19.88 | 19.97 | 19.83 | 19.95 | 72,691 | +0.14(+0.70%) |
Dec 27, 2021 | 19.81 | 19.89 | 19.78 | 19.81 | 65,201 | +0.05(+0.25%) |
Dec 23, 2021 | 19.66 | 19.83 | 19.65 | 19.76 | 98,989 | +0.20(+1.00%) |
Dec 22, 2021 | 19.65 | 19.71 | 19.49 | 19.57 | 154,405 | -0.03(-0.14%) |
Dec 21, 2021 | 19.09 | 19.61 | 19.07 | 19.59 | 115,289 | +0.58(+3.04%) |
Dec 20, 2021 | 19.19 | 19.27 | 18.90 | 19.02 | 106,476 | -0.24(-1.27%) |
Dec 17, 2021 | 19.16 | 19.36 | 19.11 | 19.26 | 79,112 | -0.03(-0.17%) |
Dec 16, 2021 | 19.64 | 19.68 | 19.19 | 19.29 | 109,043 | -0.23(-1.17%) |
Dec 15, 2021 | 19.24 | 19.55 | 19.11 | 19.52 | 116,056 | +0.21(+1.09%) |
Dec 14, 2021 | 19.33 | 19.42 | 19.22 | 19.31 | 85,623 | -0.12(-0.63%) |
Dec 13, 2021 | 19.48 | 19.50 | 19.36 | 19.43 | 75,961 | -0.05(-0.25%) |
Dec 10, 2021 | 19.64 | 19.65 | 19.32 | 19.48 | 80,507 | -0.03(-0.18%) |
Dec 09, 2021 | 19.56 | 19.60 | 19.48 | 19.51 | 82,154 | -0.09(-0.45%) |
Dec 08, 2021 | 19.61 | 19.74 | 19.56 | 19.60 | 62,675 | +0.03(+0.17%) |
Dec 07, 2021 | 19.28 | 19.64 | 19.28 | 19.57 | 96,108 | +0.50(+2.60%) |
Dec 06, 2021 | 19.07 | 19.19 | 18.88 | 19.07 | 119,941 | +0.02(+0.09%) |
Dec 03, 2021 | 19.39 | 19.39 | 18.94 | 19.06 | 118,615 | -0.25(-1.31%) |
Dec 02, 2021 | 19.24 | 19.39 | 19.19 | 19.31 | 116,689 | +0.02(+0.08%) |
Dec 01, 2021 | 19.63 | 19.70 | 19.28 | 19.29 | 123,768 | -0.22(-1.12%) |
Nov 30, 2021 | 19.76 | 19.81 | 19.48 | 19.51 | 143,173 | -0.24(-1.23%) |
Nov 29, 2021 | 19.70 | 19.88 | 19.54 | 19.76 | 114,063 | +0.16(+0.83%) |
Nov 26, 2021 | 19.46 | 19.61 | 19.43 | 19.59 | 78,278 | -0.12(-0.62%) |
Nov 24, 2021 | 19.67 | 19.78 | 19.60 | 19.71 | 80,573 | +0.02(+0.08%) |
Nov 23, 2021 | 19.80 | 19.81 | 19.53 | 19.70 | 113,658 | -0.24(-1.22%) |
Nov 22, 2021 | 20.02 | 20.06 | 19.88 | 19.94 | 119,281 | +0.02(+0.11%) |
Nov 19, 2021 | 19.95 | 20.06 | 19.88 | 19.92 | 147,858 | -0.06(-0.28%) |
Nov 18, 2021 | 19.95 | 20.03 | 19.97 | 19.98 | 101,672 | +0.01(+0.04%) |
Nov 17, 2021 | 19.95 | 19.98 | 19.90 | 19.97 | 52,770 | -0.01(-0.04%) |
Nov 16, 2021 | 19.83 | 20.01 | 19.83 | 19.98 | 91,496 | +0.17(+0.86%) |
Nov 15, 2021 | 19.83 | 19.96 | 19.76 | 19.81 | 78,384 | -0.02(-0.08%) |
Nov 12, 2021 | 19.72 | 19.82 | 19.63 | 19.82 | 71,528 | +0.19(+0.99%) |
Nov 11, 2021 | 19.77 | 19.80 | 19.63 | 19.63 | 82,836 | -0.12(-0.61%) |
Nov 10, 2021 | 19.90 | 19.75 | 136,430 | -0.15(-0.77%) | ||
Nov 09, 2021 | 19.99 | 20.01 | 19.77 | 19.90 | 83,201 | -0.03(-0.16%) |
Nov 08, 2021 | 19.92 | 20.01 | 19.91 | 19.94 | 116,057 | +0.06(+0.28%) |
Nov 05, 2021 | 19.95 | 20.05 | 19.87 | 19.88 | 109,419 | +0.02(+0.08%) |
Nov 04, 2021 | 19.75 | 19.90 | 19.71 | 19.86 | 108,566 | +0.14(+0.70%) |
Nov 03, 2021 | 19.65 | 19.75 | 19.60 | 19.73 | 67,988 | +0.08(+0.41%) |
Nov 02, 2021 | 19.55 | 19.69 | 19.55 | 19.65 | 81,192 | +0.06(+0.33%) |
Nov 01, 2021 | 19.66 | 19.64 | 19.52 | 19.58 | 101,513 | -0.06(-0.29%) |
Oct 29, 2021 | 19.69 | 19.71 | 19.58 | 19.64 | 105,008 | -0.06(-0.33%) |
Oct 28, 2021 | 19.52 | 19.71 | 19.49 | 19.70 | 47,761 | +0.20(+1.04%) |
Oct 27, 2021 | 19.55 | 19.68 | 19.49 | 19.50 | 101,054 | -0.06(-0.29%) |
Oct 26, 2021 | 19.55 | 19.56 | 74,941 | +0.04(+0.21%) | ||
Oct 25, 2021 | 19.55 | 19.59 | 19.41 | 19.52 | 152,403 | -0.09(-0.45%) |
Oct 22, 2021 | 19.68 | 19.69 | 19.47 | 19.60 | 82,573 | -0.01(-0.04%) |
Oct 21, 2021 | 19.58 | 19.69 | 19.53 | 19.61 | 62,125 | -0.01(-0.05%) |
Oct 20, 2021 | 19.51 | 19.66 | 19.47 | 19.62 | 131,189 | +0.07(+0.37%) |
Oct 19, 2021 | 19.42 | 19.58 | 19.39 | 19.55 | 208,218 | +0.20(+1.04%) |
Oct 18, 2021 | 19.18 | 19.45 | 19.12 | 19.35 | 135,202 | +0.17(+0.88%) |
Oct 15, 2021 | 19.16 | 19.29 | 19.12 | 19.18 | 118,628 | +0.07(+0.38%) |
Oct 14, 2021 | 19.05 | 19.21 | 19.02 | 19.11 | 117,716 | +0.27(+1.41%) |
Oct 13, 2021 | 18.72 | 18.90 | 18.72 | 18.84 | 81,689 | +0.14(+0.73%) |
Oct 12, 2021 | 18.70 | 19.28 | 18.66 | 18.71 | 172,796 | -0.04(-0.21%) |
Oct 11, 2021 | 18.76 | 18.93 | 18.75 | 18.75 | 83,499 | -0.06(-0.34%) |
Oct 08, 2021 | 18.97 | 19.00 | 18.80 | 18.81 | 117,044 | -0.08(-0.43%) |
Oct 07, 2021 | 18.82 | 19.10 | 18.80 | 18.89 | 121,955 | +0.27(+1.42%) |
Oct 06, 2021 | 18.47 | 18.67 | 18.38 | 18.63 | 86,140 | +0.14(+0.74%) |
Oct 05, 2021 | 18.38 | 18.62 | 18.38 | 18.49 | 172,991 | +0.11(+0.61%) |
Oct 04, 2021 | 18.62 | 18.63 | 18.33 | 18.38 | 163,098 | -0.26(-1.38%) |