Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.58 | 21.74 | 21.25 | 21.52 | 389,012 | +0.02(+0.09%) |
Dec 30, 2021 | 21.53 | 21.68 | 21.36 | 21.50 | 245,129 | +0.02(+0.09%) |
Dec 29, 2021 | 21.52 | 21.64 | 21.37 | 21.48 | 171,654 | -0.04(-0.19%) |
Dec 28, 2021 | 21.40 | 21.69 | 21.40 | 21.52 | 167,085 | +0.00(+0.00%) |
Dec 27, 2021 | 21.12 | 21.72 | 20.86 | 21.52 | 529,637 | +0.24(+1.13%) |
Dec 23, 2021 | 21.13 | 21.40 | 21.00 | 21.28 | 197,786 | +0.21(+1.00%) |
Dec 22, 2021 | 20.81 | 21.20 | 20.68 | 21.07 | 278,423 | +0.20(+0.96%) |
Dec 21, 2021 | 20.84 | 21.32 | 20.70 | 20.87 | 364,532 | +0.23(+1.11%) |
Dec 20, 2021 | 20.50 | 20.92 | 20.31 | 20.64 | 410,120 | -0.23(-1.10%) |
Dec 17, 2021 | 20.49 | 20.92 | 20.22 | 20.87 | 808,899 | +0.56(+2.76%) |
Dec 16, 2021 | 20.25 | 20.73 | 20.15 | 20.31 | 406,673 | +0.31(+1.55%) |
Dec 15, 2021 | 19.56 | 20.10 | 19.45 | 20.00 | 495,170 | +0.11(+0.55%) |
Dec 14, 2021 | 19.28 | 20.18 | 19.25 | 19.89 | 650,712 | +0.52(+2.68%) |
Dec 13, 2021 | 19.40 | 19.99 | 19.36 | 19.37 | 491,014 | -0.11(-0.56%) |
Dec 10, 2021 | 18.94 | 19.52 | 18.80 | 19.48 | 516,538 | +1.04(+5.64%) |
Dec 09, 2021 | 18.50 | 18.75 | 18.23 | 18.44 | 297,783 | -0.29(-1.55%) |
Dec 08, 2021 | 19.31 | 19.39 | 18.73 | 18.73 | 239,140 | -0.56(-2.90%) |
Dec 07, 2021 | 19.23 | 19.59 | 18.83 | 19.29 | 313,773 | +0.00(+0.00%) |
Dec 06, 2021 | 19.83 | 20.23 | 19.27 | 19.29 | 295,079 | -0.32(-1.63%) |
Dec 03, 2021 | 20.01 | 20.14 | 19.42 | 19.61 | 433,552 | -0.42(-2.10%) |
Dec 02, 2021 | 19.16 | 20.17 | 19.14 | 20.03 | 549,414 | +0.98(+5.14%) |
Dec 01, 2021 | 19.12 | 19.81 | 18.88 | 19.05 | 414,851 | +0.45(+2.42%) |
Nov 30, 2021 | 18.99 | 19.18 | 18.35 | 18.60 | 820,907 | -0.64(-3.33%) |
Nov 29, 2021 | 18.98 | 19.47 | 18.28 | 19.24 | 550,935 | +0.44(+2.34%) |
Nov 26, 2021 | 18.73 | 18.82 | 18.25 | 18.80 | 321,477 | -0.37(-1.93%) |
Nov 24, 2021 | 19.05 | 19.18 | 18.77 | 19.17 | 595,289 | +0.02(+0.10%) |
Nov 23, 2021 | 19.35 | 19.50 | 18.90 | 19.15 | 316,568 | -0.24(-1.24%) |
Nov 22, 2021 | 19.33 | 19.95 | 19.26 | 19.39 | 353,996 | +0.12(+0.62%) |
Nov 19, 2021 | 19.40 | 19.70 | 19.01 | 19.27 | 416,018 | -0.24(-1.23%) |
Nov 18, 2021 | 20.07 | 19.52 | 19.36 | 19.51 | 372,818 | -0.55(-2.74%) |
Nov 17, 2021 | 19.29 | 20.10 | 19.29 | 20.06 | 307,917 | +0.73(+3.78%) |
Nov 16, 2021 | 20.20 | 20.20 | 18.86 | 19.33 | 542,246 | -0.85(-4.21%) |
Nov 15, 2021 | 21.37 | 21.49 | 20.14 | 20.18 | 410,994 | -1.04(-4.90%) |
Nov 12, 2021 | 20.77 | 21.28 | 20.77 | 21.22 | 560,968 | +0.62(+3.01%) |
Nov 11, 2021 | 20.01 | 20.83 | 19.88 | 20.60 | 467,141 | +0.65(+3.26%) |
Nov 10, 2021 | 19.19 | 19.95 | 958,705 | +0.74(+3.85%) | ||
Nov 09, 2021 | 19.10 | 19.39 | 18.81 | 19.21 | 340,180 | -0.13(-0.67%) |
Nov 08, 2021 | 19.82 | 20.12 | 18.81 | 19.34 | 528,127 | -0.65(-3.25%) |
Nov 05, 2021 | 19.88 | 20.06 | 19.63 | 19.99 | 582,443 | +0.61(+3.15%) |
Nov 04, 2021 | 19.72 | 20.02 | 19.12 | 19.38 | 566,707 | -0.29(-1.47%) |
Nov 03, 2021 | 19.20 | 19.71 | 19.13 | 19.67 | 448,604 | +0.34(+1.76%) |
Nov 02, 2021 | 19.81 | 19.89 | 19.26 | 19.33 | 325,419 | -0.31(-1.58%) |
Nov 01, 2021 | 19.20 | 19.86 | 19.06 | 19.64 | 298,719 | +0.59(+3.10%) |
Oct 29, 2021 | 19.61 | 20.06 | 18.71 | 19.05 | 742,387 | -0.60(-3.05%) |
Oct 28, 2021 | 20.00 | 20.19 | 19.49 | 19.65 | 405,771 | -0.35(-1.75%) |
Oct 27, 2021 | 20.02 | 20.33 | 19.74 | 20.00 | 250,638 | -0.09(-0.45%) |
Oct 26, 2021 | 20.32 | 20.09 | 335,301 | -0.18(-0.89%) | ||
Oct 25, 2021 | 20.53 | 20.59 | 20.26 | 20.27 | 262,539 | -0.25(-1.22%) |
Oct 22, 2021 | 20.56 | 20.61 | 20.38 | 20.52 | 145,180 | -0.04(-0.19%) |
Oct 21, 2021 | 20.61 | 20.72 | 20.40 | 20.56 | 215,964 | +0.04(+0.19%) |
Oct 20, 2021 | 20.20 | 20.67 | 20.20 | 20.52 | 217,193 | +0.39(+1.94%) |
Oct 19, 2021 | 19.68 | 20.15 | 19.64 | 20.13 | 157,550 | +0.44(+2.23%) |
Oct 18, 2021 | 19.76 | 19.93 | 19.48 | 19.69 | 184,707 | -0.21(-1.06%) |
Oct 15, 2021 | 20.47 | 20.47 | 19.89 | 19.90 | 271,562 | -0.28(-1.39%) |
Oct 14, 2021 | 19.85 | 20.22 | 19.71 | 20.18 | 380,450 | +0.39(+1.97%) |
Oct 13, 2021 | 19.78 | 19.83 | 19.48 | 19.79 | 322,700 | +0.15(+0.76%) |
Oct 12, 2021 | 19.49 | 19.79 | 19.37 | 19.64 | 319,402 | +0.22(+1.13%) |
Oct 11, 2021 | 19.41 | 19.79 | 19.41 | 19.42 | 233,205 | -0.08(-0.41%) |
Oct 08, 2021 | 19.70 | 19.90 | 19.41 | 19.50 | 261,035 | -0.22(-1.12%) |
Oct 07, 2021 | 19.67 | 19.99 | 19.52 | 19.72 | 469,348 | +0.20(+1.02%) |
Oct 06, 2021 | 19.88 | 19.89 | 19.42 | 19.52 | 301,870 | -0.57(-2.84%) |
Oct 05, 2021 | 19.96 | 20.40 | 19.94 | 20.09 | 240,552 | +0.23(+1.16%) |
Oct 04, 2021 | 19.92 | 20.36 | 19.67 | 19.86 | 289,151 | -0.03(-0.15%) |