Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.70 | 19.76 | 19.58 | 19.69 | 152,263 | +0.07(+0.37%) |
Dec 30, 2021 | 19.58 | 19.74 | 19.55 | 19.62 | 77,733 | +0.05(+0.25%) |
Dec 29, 2021 | 19.60 | 19.62 | 19.50 | 19.57 | 106,181 | +0.03(+0.16%) |
Dec 28, 2021 | 19.46 | 19.55 | 19.42 | 19.54 | 74,230 | +0.14(+0.70%) |
Dec 27, 2021 | 19.40 | 19.48 | 19.37 | 19.40 | 66,581 | +0.05(+0.25%) |
Dec 23, 2021 | 19.26 | 19.42 | 19.24 | 19.35 | 101,084 | +0.19(+1.00%) |
Dec 22, 2021 | 19.24 | 19.30 | 19.09 | 19.16 | 157,674 | -0.03(-0.14%) |
Dec 21, 2021 | 18.69 | 19.20 | 18.68 | 19.19 | 117,729 | +0.57(+3.04%) |
Dec 20, 2021 | 18.79 | 18.87 | 18.51 | 18.62 | 108,729 | -0.24(-1.27%) |
Dec 17, 2021 | 18.76 | 18.96 | 18.71 | 18.86 | 80,786 | -0.03(-0.17%) |
Dec 16, 2021 | 19.23 | 19.27 | 18.79 | 18.89 | 111,351 | -0.22(-1.17%) |
Dec 15, 2021 | 18.84 | 19.15 | 18.71 | 19.12 | 118,511 | +0.21(+1.09%) |
Dec 14, 2021 | 18.93 | 19.01 | 18.82 | 18.91 | 87,435 | -0.12(-0.63%) |
Dec 13, 2021 | 19.08 | 19.10 | 18.96 | 19.03 | 77,568 | -0.05(-0.25%) |
Dec 10, 2021 | 19.23 | 19.24 | 18.92 | 19.08 | 82,211 | -0.03(-0.17%) |
Dec 09, 2021 | 19.15 | 19.19 | 19.08 | 19.11 | 83,893 | -0.09(-0.45%) |
Dec 08, 2021 | 19.20 | 19.33 | 19.15 | 19.19 | 64,002 | +0.03(+0.17%) |
Dec 07, 2021 | 18.88 | 19.23 | 18.88 | 19.16 | 98,142 | +0.49(+2.60%) |
Dec 06, 2021 | 18.68 | 18.80 | 18.49 | 18.68 | 122,479 | +0.02(+0.09%) |
Dec 03, 2021 | 18.99 | 18.99 | 18.55 | 18.66 | 121,125 | -0.25(-1.31%) |
Dec 02, 2021 | 18.84 | 18.99 | 18.80 | 18.91 | 119,158 | +0.02(+0.08%) |
Dec 01, 2021 | 19.22 | 19.29 | 18.88 | 18.89 | 126,387 | -0.21(-1.12%) |
Nov 30, 2021 | 19.35 | 19.40 | 19.08 | 19.11 | 146,203 | -0.24(-1.23%) |
Nov 29, 2021 | 19.29 | 19.47 | 19.14 | 19.35 | 116,477 | +0.16(+0.83%) |
Nov 26, 2021 | 19.06 | 19.20 | 19.03 | 19.19 | 79,935 | -0.12(-0.62%) |
Nov 24, 2021 | 19.26 | 19.37 | 19.19 | 19.31 | 82,277 | +0.02(+0.08%) |
Nov 23, 2021 | 19.39 | 19.40 | 19.12 | 19.29 | 116,063 | -0.24(-1.22%) |
Nov 22, 2021 | 19.60 | 19.64 | 19.47 | 19.53 | 121,805 | +0.02(+0.11%) |
Nov 19, 2021 | 19.54 | 19.64 | 19.47 | 19.51 | 150,985 | -0.06(-0.28%) |
Nov 18, 2021 | 19.54 | 19.61 | 19.56 | 19.56 | 103,822 | +0.01(+0.04%) |
Nov 17, 2021 | 19.54 | 19.57 | 19.49 | 19.56 | 53,886 | -0.01(-0.04%) |
Nov 16, 2021 | 19.42 | 19.59 | 19.42 | 19.56 | 93,431 | +0.17(+0.86%) |
Nov 15, 2021 | 19.42 | 19.55 | 19.35 | 19.40 | 80,042 | -0.02(-0.08%) |
Nov 12, 2021 | 19.31 | 19.41 | 19.22 | 19.41 | 73,041 | +0.19(+0.99%) |
Nov 11, 2021 | 19.37 | 19.39 | 19.22 | 19.22 | 84,588 | -0.12(-0.61%) |
Nov 10, 2021 | 19.49 | 19.34 | 139,315 | -0.15(-0.77%) | ||
Nov 09, 2021 | 19.58 | 19.59 | 19.37 | 19.49 | 84,960 | -0.03(-0.16%) |
Nov 08, 2021 | 19.51 | 19.59 | 19.50 | 19.52 | 118,511 | +0.06(+0.28%) |
Nov 05, 2021 | 19.54 | 19.63 | 19.46 | 19.47 | 111,733 | +0.02(+0.08%) |
Nov 04, 2021 | 19.34 | 19.48 | 19.30 | 19.45 | 110,862 | +0.13(+0.70%) |
Nov 03, 2021 | 19.24 | 19.34 | 19.20 | 19.32 | 69,426 | +0.08(+0.41%) |
Nov 02, 2021 | 19.14 | 19.28 | 19.14 | 19.24 | 82,909 | +0.06(+0.33%) |
Nov 01, 2021 | 19.25 | 19.23 | 19.12 | 19.18 | 103,659 | -0.06(-0.29%) |
Oct 29, 2021 | 19.29 | 19.30 | 19.18 | 19.23 | 107,229 | -0.06(-0.33%) |
Oct 28, 2021 | 19.11 | 19.30 | 19.09 | 19.29 | 48,771 | +0.20(+1.04%) |
Oct 27, 2021 | 19.14 | 19.27 | 19.09 | 19.10 | 103,191 | -0.06(-0.29%) |
Oct 26, 2021 | 19.14 | 19.15 | 76,526 | +0.04(+0.21%) | ||
Oct 25, 2021 | 19.14 | 19.18 | 19.01 | 19.11 | 155,626 | -0.09(-0.45%) |
Oct 22, 2021 | 19.27 | 19.28 | 19.07 | 19.20 | 84,319 | -0.01(-0.04%) |
Oct 21, 2021 | 19.18 | 19.28 | 19.13 | 19.21 | 63,439 | -0.01(-0.05%) |
Oct 20, 2021 | 19.11 | 19.25 | 19.07 | 19.22 | 133,961 | +0.07(+0.37%) |
Oct 19, 2021 | 19.02 | 19.18 | 18.99 | 19.15 | 212,619 | +0.20(+1.04%) |
Oct 18, 2021 | 18.78 | 19.05 | 18.73 | 18.95 | 138,059 | +0.17(+0.88%) |
Oct 15, 2021 | 18.77 | 18.89 | 18.72 | 18.78 | 121,135 | +0.07(+0.38%) |
Oct 14, 2021 | 18.66 | 18.81 | 18.63 | 18.71 | 120,204 | +0.26(+1.41%) |
Oct 13, 2021 | 18.34 | 18.51 | 18.34 | 18.45 | 83,415 | +0.13(+0.73%) |
Oct 12, 2021 | 18.31 | 18.88 | 18.27 | 18.32 | 176,448 | -0.04(-0.21%) |
Oct 11, 2021 | 18.37 | 18.54 | 18.36 | 18.36 | 85,263 | -0.06(-0.34%) |
Oct 08, 2021 | 18.58 | 18.61 | 18.41 | 18.42 | 119,518 | -0.08(-0.43%) |
Oct 07, 2021 | 18.43 | 18.70 | 18.41 | 18.50 | 124,533 | +0.26(+1.42%) |
Oct 06, 2021 | 18.09 | 18.28 | 18.00 | 18.24 | 87,960 | +0.13(+0.74%) |
Oct 05, 2021 | 18.00 | 18.23 | 18.00 | 18.11 | 176,647 | +0.11(+0.61%) |
Oct 04, 2021 | 18.23 | 18.25 | 17.95 | 18.00 | 166,545 | -0.25(-1.38%) |