Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.00 | 20.05 | 19.99 | 19.99 | 1,513 | -0.03(-0.13%) |
Dec 30, 2021 | 19.91 | 20.02 | 19.91 | 20.02 | 840 | +0.25(+1.27%) |
Dec 29, 2021 | 19.84 | 19.84 | 19.69 | 19.76 | 10,024 | -0.53(-2.59%) |
Dec 28, 2021 | 20.27 | 20.29 | 20.27 | 20.29 | 333 | +0.11(+0.52%) |
Dec 27, 2021 | 20.16 | 20.22 | 20.09 | 20.19 | 3,698 | -0.05(-0.27%) |
Dec 23, 2021 | 20.19 | 20.24 | 20.19 | 20.24 | 432 | +0.15(+0.74%) |
Dec 22, 2021 | 20.09 | 20.09 | 20.09 | 20.09 | 420 | -0.01(-0.06%) |
Dec 21, 2021 | 20.02 | 20.10 | 20.02 | 20.10 | 774 | +0.05(+0.24%) |
Dec 20, 2021 | 20.01 | 20.05 | 20.01 | 20.05 | 625 | -0.05(-0.23%) |
Dec 17, 2021 | 19.97 | 20.15 | 19.97 | 20.10 | 7,917 | -0.37(-1.81%) |
Dec 16, 2021 | 20.70 | 20.70 | 20.47 | 20.47 | 3,132 | +0.05(+0.23%) |
Dec 15, 2021 | 20.44 | 20.44 | 20.34 | 20.42 | 5,415 | -0.14(-0.70%) |
Dec 14, 2021 | 20.61 | 20.61 | 20.55 | 20.57 | 3,201 | -0.15(-0.74%) |
Dec 13, 2021 | 20.66 | 20.72 | 20.66 | 20.72 | 577 | +0.00(+0.01%) |
Dec 10, 2021 | 20.65 | 20.74 | 20.65 | 20.72 | 2,315 | -0.01(-0.07%) |
Dec 09, 2021 | 20.65 | 20.73 | 20.65 | 20.73 | 753 | +0.19(+0.93%) |
Dec 08, 2021 | 20.59 | 20.59 | 20.54 | 20.54 | 3,742 | +0.39(+1.95%) |
Dec 07, 2021 | 20.11 | 20.16 | 20.11 | 20.15 | 1,054 | +0.04(+0.21%) |
Dec 06, 2021 | 19.93 | 20.12 | 19.93 | 20.11 | 1,783 | +0.39(+1.98%) |
Dec 03, 2021 | 19.80 | 19.80 | 19.72 | 19.72 | 685 | +0.10(+0.53%) |
Dec 02, 2021 | 19.64 | 19.67 | 19.61 | 19.61 | 296 | +0.16(+0.81%) |
Dec 01, 2021 | 19.45 | 19.45 | 19.45 | 19.45 | 11 | -0.12(-0.59%) |
Nov 30, 2021 | 19.57 | 19.57 | 19.57 | 19.57 | 443 | -0.00(-0.00%) |
Nov 29, 2021 | 19.55 | 19.57 | 19.55 | 19.57 | 573 | +0.09(+0.48%) |
Nov 26, 2021 | 19.49 | 19.49 | 19.42 | 19.48 | 932 | -0.40(-2.03%) |
Nov 24, 2021 | 19.88 | 19.88 | 19.88 | 19.88 | 106 | +0.11(+0.58%) |
Nov 23, 2021 | 19.80 | 19.80 | 19.73 | 19.77 | 4,053 | -0.06(-0.28%) |
Nov 22, 2021 | 19.80 | 19.84 | 19.80 | 19.82 | 3,460 | +0.05(+0.24%) |
Nov 19, 2021 | 19.72 | 19.78 | 19.72 | 19.78 | 4,685 | +0.25(+1.31%) |
Nov 18, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 1,699 | -0.26(-1.29%) |
Nov 17, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 1,349 | -0.00(-0.00%) |
Nov 16, 2021 | 19.71 | 19.82 | 19.71 | 19.78 | 1,616 | -0.00(-0.02%) |
Nov 15, 2021 | 19.83 | 19.83 | 19.78 | 19.78 | 2,070 | -0.06(-0.28%) |
Nov 12, 2021 | 19.85 | 19.86 | 19.82 | 19.84 | 3,193 | -0.20(-0.98%) |
Nov 11, 2021 | 19.92 | 20.07 | 19.92 | 20.03 | 2,732 | +0.57(+2.91%) |
Nov 10, 2021 | 19.47 | 19.47 | 19.47 | 2,284 | -0.18(-0.93%) | |
Nov 09, 2021 | 19.63 | 19.65 | 19.63 | 19.65 | 1,619 | -0.23(-1.15%) |
Nov 08, 2021 | 19.83 | 19.88 | 19.83 | 19.88 | 2,223 | +0.12(+0.61%) |
Nov 05, 2021 | 19.71 | 19.76 | 19.71 | 19.76 | 1,774 | +0.06(+0.28%) |
Nov 04, 2021 | 19.85 | 19.85 | 19.70 | 19.70 | 3,717 | +0.13(+0.65%) |
Nov 03, 2021 | 19.53 | 19.57 | 19.47 | 19.57 | 3,644 | -0.05(-0.23%) |
Nov 02, 2021 | 19.73 | 19.73 | 19.62 | 19.62 | 30,012 | -0.43(-2.15%) |
Nov 01, 2021 | 20.08 | 20.08 | 20.03 | 20.05 | 4,848 | -0.01(-0.05%) |
Oct 29, 2021 | 20.02 | 20.08 | 20.02 | 20.06 | 4,571 | -0.06(-0.28%) |
Oct 28, 2021 | 20.12 | 20.12 | 20.12 | 20.12 | 4,439 | +0.07(+0.33%) |
Oct 27, 2021 | 20.10 | 20.18 | 20.05 | 20.05 | 2,556 | -0.35(-1.72%) |
Oct 26, 2021 | 20.42 | 20.40 | 20.40 | 1,892 | -0.11(-0.55%) | |
Oct 25, 2021 | 20.48 | 20.52 | 20.48 | 20.52 | 6,526 | -0.04(-0.17%) |
Oct 22, 2021 | 20.51 | 20.55 | 20.49 | 20.55 | 1,514 | +0.28(+1.38%) |
Oct 21, 2021 | 20.27 | 20.27 | 20.27 | 20.27 | 1,196 | +0.15(+0.73%) |
Oct 20, 2021 | 20.24 | 20.24 | 20.13 | 20.13 | 12,714 | -0.12(-0.57%) |
Oct 19, 2021 | 20.09 | 20.24 | 20.09 | 20.24 | 7,652 | +0.41(+2.07%) |
Oct 18, 2021 | 19.86 | 19.86 | 19.82 | 19.83 | 12,718 | -0.32(-1.57%) |
Oct 15, 2021 | 20.19 | 20.19 | 20.15 | 20.15 | 219 | +0.01(+0.06%) |
Oct 14, 2021 | 20.06 | 20.13 | 20.04 | 20.13 | 7,624 | -0.26(-1.28%) |
Oct 13, 2021 | 20.33 | 20.43 | 20.22 | 20.40 | 3,573 | +0.47(+2.34%) |
Oct 12, 2021 | 19.98 | 20.00 | 19.92 | 19.93 | 5,003 | -0.00(-0.02%) |
Oct 11, 2021 | 19.98 | 20.07 | 19.87 | 19.93 | 12,571 | +0.03(+0.16%) |
Oct 08, 2021 | 19.90 | 19.93 | 19.82 | 19.90 | 8,355 | +0.48(+2.49%) |
Oct 07, 2021 | 19.42 | 19.42 | 19.42 | 19.42 | 127 | +0.37(+1.93%) |
Oct 06, 2021 | 18.77 | 19.05 | 18.71 | 19.05 | 2,958 | +0.09(+0.47%) |
Oct 05, 2021 | 18.96 | 18.96 | 18.96 | 18.96 | 108 | +0.01(+0.04%) |
Oct 04, 2021 | 18.88 | 18.96 | 18.88 | 18.96 | 1,772 | -0.30(-1.56%) |