Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.20 | 22.20 | 22.19 | 22.19 | 2,742 | +0.01(+0.04%) |
Dec 30, 2021 | 22.16 | 22.23 | 22.16 | 22.18 | 2,979 | +0.01(+0.06%) |
Dec 29, 2021 | 22.18 | 22.18 | 22.16 | 22.17 | 1,396 | +0.00(+0.02%) |
Dec 28, 2021 | 22.16 | 22.16 | 22.16 | 22.16 | 6,547 | -0.01(-0.04%) |
Dec 27, 2021 | 22.14 | 22.17 | 22.14 | 22.17 | 1,057 | +0.02(+0.08%) |
Dec 23, 2021 | 22.15 | 22.16 | 22.15 | 22.15 | 1,807 | +0.02(+0.08%) |
Dec 22, 2021 | 22.13 | 22.14 | 22.13 | 22.14 | 8,795 | +0.03(+0.12%) |
Dec 21, 2021 | 22.10 | 22.11 | 22.07 | 22.11 | 424 | +0.01(+0.02%) |
Dec 20, 2021 | 22.09 | 22.13 | 22.09 | 22.11 | 3,074 | -0.02(-0.11%) |
Dec 17, 2021 | 22.18 | 22.18 | 22.12 | 22.13 | 1,630 | +0.00(+0.00%) |
Dec 16, 2021 | 22.11 | 22.19 | 22.11 | 22.13 | 11,781 | +0.04(+0.16%) |
Dec 15, 2021 | 22.05 | 22.14 | 22.05 | 22.09 | 4,193 | -0.02(-0.10%) |
Dec 14, 2021 | 22.13 | 22.17 | 22.07 | 22.12 | 1,910 | -0.02(-0.10%) |
Dec 13, 2021 | 22.17 | 22.17 | 22.14 | 22.14 | 628 | -0.02(-0.07%) |
Dec 10, 2021 | 22.13 | 22.15 | 22.13 | 22.15 | 3,176 | +0.02(+0.11%) |
Dec 09, 2021 | 22.11 | 22.17 | 22.10 | 22.13 | 4,836 | +0.02(+0.10%) |
Dec 08, 2021 | 22.17 | 22.17 | 22.07 | 22.11 | 1,671 | -0.02(-0.08%) |
Dec 07, 2021 | 22.10 | 22.13 | 22.10 | 22.13 | 421 | +0.07(+0.32%) |
Dec 06, 2021 | 22.06 | 22.11 | 22.04 | 22.06 | 1,895 | -0.01(-0.03%) |
Dec 03, 2021 | 22.07 | 22.07 | 22.06 | 22.06 | 563 | +0.06(+0.26%) |
Dec 02, 2021 | 22.05 | 22.06 | 21.94 | 22.01 | 7,704 | +0.02(+0.08%) |
Dec 01, 2021 | 21.98 | 22.02 | 21.98 | 21.99 | 732 | +0.02(+0.10%) |
Nov 30, 2021 | 22.01 | 22.01 | 21.97 | 21.97 | 727 | +0.00(+0.00%) |
Nov 29, 2021 | 21.91 | 21.97 | 21.91 | 21.97 | 464 | -0.01(-0.06%) |
Nov 26, 2021 | 21.95 | 21.98 | 21.93 | 21.98 | 5,017 | -0.02(-0.10%) |
Nov 24, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 1,905 | -0.05(-0.22%) |
Nov 23, 2021 | 22.04 | 22.05 | 22.03 | 22.05 | 8,412 | -0.04(-0.18%) |
Nov 22, 2021 | 22.15 | 22.22 | 22.09 | 22.09 | 1,961 | -0.06(-0.28%) |
Nov 19, 2021 | 22.09 | 22.18 | 22.09 | 22.15 | 1,106 | +0.04(+0.18%) |
Nov 18, 2021 | 22.11 | 22.16 | 22.11 | 22.11 | 4,718 | -0.02(-0.10%) |
Nov 17, 2021 | 22.10 | 22.16 | 22.10 | 22.13 | 16,695 | -0.01(-0.04%) |
Nov 16, 2021 | 22.15 | 22.16 | 22.14 | 22.14 | 986 | -0.02(-0.08%) |
Nov 15, 2021 | 22.14 | 22.19 | 22.14 | 22.16 | 1,608 | -0.01(-0.04%) |
Nov 12, 2021 | 22.17 | 22.22 | 22.17 | 22.17 | 12,064 | -0.04(-0.16%) |
Nov 11, 2021 | 22.29 | 22.29 | 22.16 | 22.20 | 18,575 | -0.03(-0.14%) |
Nov 10, 2021 | 22.22 | 22.23 | 1,202 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.30 | 22.30 | 22.24 | 22.26 | 18,072 | +0.03(+0.14%) |
Nov 08, 2021 | 22.22 | 22.24 | 22.22 | 22.23 | 6,435 | +0.01(+0.06%) |
Nov 05, 2021 | 22.23 | 22.23 | 22.22 | 22.22 | 149 | +0.05(+0.24%) |
Nov 04, 2021 | 22.15 | 22.16 | 22.15 | 22.16 | 371 | +0.04(+0.18%) |
Nov 03, 2021 | 22.19 | 22.19 | 22.09 | 22.13 | 1,945 | -0.06(-0.27%) |
Nov 02, 2021 | 22.16 | 22.24 | 22.15 | 22.18 | 16,477 | +0.04(+0.19%) |
Nov 01, 2021 | 22.16 | 22.16 | 22.14 | 22.14 | 1,608 | -0.03(-0.14%) |
Oct 29, 2021 | 22.15 | 22.18 | 22.13 | 22.17 | 6,297 | +0.01(+0.04%) |
Oct 28, 2021 | 22.12 | 22.16 | 22.12 | 22.16 | 535 | +0.04(+0.18%) |
Oct 27, 2021 | 22.16 | 22.16 | 22.13 | 22.13 | 894 | +0.04(+0.20%) |
Oct 26, 2021 | 22.05 | 22.08 | 0 | -0.04(-0.18%) | ||
Oct 25, 2021 | 22.14 | 22.16 | 22.12 | 22.12 | 5,153 | +0.01(+0.04%) |
Oct 22, 2021 | 22.13 | 22.14 | 22.11 | 22.11 | 1,164 | +0.00(+0.02%) |
Oct 21, 2021 | 22.11 | 22.11 | 22.07 | 22.11 | 4,737 | -0.02(-0.10%) |
Oct 20, 2021 | 22.20 | 22.20 | 22.11 | 22.13 | 1,083 | -0.01(-0.05%) |
Oct 19, 2021 | 22.07 | 22.16 | 22.07 | 22.14 | 5,337 | +0.03(+0.16%) |
Oct 18, 2021 | 22.16 | 22.17 | 22.11 | 22.11 | 2,217 | -0.06(-0.28%) |
Oct 15, 2021 | 22.18 | 22.18 | 22.17 | 22.17 | 3,547 | +0.01(+0.04%) |
Oct 14, 2021 | 22.08 | 22.16 | 22.08 | 22.16 | 765 | +0.06(+0.26%) |
Oct 13, 2021 | 22.11 | 22.14 | 22.10 | 22.10 | 813 | -0.01(-0.06%) |
Oct 12, 2021 | 22.14 | 22.14 | 22.12 | 22.12 | 656 | +0.04(+0.20%) |
Oct 11, 2021 | 22.10 | 22.10 | 22.07 | 22.07 | 256 | -0.07(-0.30%) |
Oct 08, 2021 | 22.17 | 22.17 | 22.11 | 22.14 | 1,058 | +0.00(+0.00%) |
Oct 07, 2021 | 22.18 | 22.18 | 22.14 | 22.14 | 394 | -0.00(-0.02%) |
Oct 06, 2021 | 22.18 | 22.18 | 22.14 | 22.14 | 1,662 | -0.03(-0.12%) |
Oct 05, 2021 | 22.20 | 22.20 | 22.17 | 22.17 | 300 | -0.02(-0.10%) |
Oct 04, 2021 | 22.16 | 22.22 | 22.16 | 22.19 | 533 | +0.00(+0.02%) |