Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.81 | 21.91 | 21.79 | 21.83 | 312,963 | +0.03(+0.14%) |
Dec 30, 2021 | 21.80 | 21.83 | 21.78 | 21.80 | 194,875 | +0.00(+0.00%) |
Dec 29, 2021 | 21.82 | 21.84 | 21.77 | 21.80 | 211,650 | +0.00(+0.00%) |
Dec 28, 2021 | 21.76 | 21.82 | 21.73 | 21.80 | 170,691 | +0.05(+0.23%) |
Dec 27, 2021 | 21.75 | 21.84 | 21.71 | 21.75 | 332,303 | +0.01(+0.05%) |
Dec 23, 2021 | 21.78 | 21.84 | 21.72 | 21.74 | 801,886 | -0.03(-0.14%) |
Dec 22, 2021 | 21.60 | 21.79 | 21.57 | 21.77 | 499,216 | +0.18(+0.83%) |
Dec 21, 2021 | 21.58 | 21.62 | 21.52 | 21.59 | 409,271 | -0.04(-0.18%) |
Dec 20, 2021 | 21.56 | 21.68 | 21.51 | 21.63 | 671,555 | +0.06(+0.28%) |
Dec 17, 2021 | 21.65 | 21.77 | 21.52 | 21.57 | 1,276,686 | -0.11(-0.51%) |
Dec 16, 2021 | 21.66 | 21.72 | 21.55 | 21.68 | 311,714 | +0.05(+0.23%) |
Dec 15, 2021 | 21.55 | 21.66 | 21.52 | 21.63 | 637,518 | +0.10(+0.46%) |
Dec 14, 2021 | 21.56 | 21.63 | 21.52 | 21.53 | 429,539 | -0.03(-0.14%) |
Dec 13, 2021 | 21.55 | 21.68 | 21.54 | 21.56 | 493,528 | +0.01(+0.05%) |
Dec 10, 2021 | 21.65 | 21.65 | 21.52 | 21.55 | 426,197 | -0.11(-0.51%) |
Dec 09, 2021 | 21.61 | 21.68 | 21.61 | 21.66 | 308,937 | +0.01(+0.05%) |
Dec 08, 2021 | 21.67 | 21.74 | 21.61 | 21.65 | 447,476 | +0.01(+0.05%) |
Dec 07, 2021 | 21.60 | 21.65 | 21.48 | 21.64 | 269,688 | +0.07(+0.32%) |
Dec 06, 2021 | 21.65 | 21.75 | 21.55 | 21.57 | 385,657 | +0.00(+0.00%) |
Dec 03, 2021 | 21.48 | 21.61 | 21.46 | 21.57 | 478,529 | +0.12(+0.56%) |
Dec 02, 2021 | 21.42 | 21.54 | 21.38 | 21.45 | 408,692 | +0.08(+0.37%) |
Dec 01, 2021 | 21.25 | 21.45 | 21.25 | 21.37 | 975,770 | +0.25(+1.18%) |
Nov 30, 2021 | 21.35 | 21.44 | 21.07 | 21.12 | 1,174,153 | -0.26(-1.22%) |
Nov 29, 2021 | 21.31 | 21.48 | 21.27 | 21.38 | 662,005 | +0.05(+0.23%) |
Nov 26, 2021 | 21.34 | 21.36 | 21.22 | 21.33 | 439,414 | -0.03(-0.14%) |
Nov 24, 2021 | 21.35 | 21.41 | 21.34 | 21.36 | 295,039 | +0.00(+0.00%) |
Nov 23, 2021 | 21.35 | 21.41 | 21.34 | 21.36 | 797,332 | +0.01(+0.05%) |
Nov 22, 2021 | 21.41 | 21.41 | 21.35 | 21.35 | 279,222 | -0.03(-0.14%) |
Nov 19, 2021 | 21.35 | 21.39 | 21.35 | 21.38 | 410,123 | +0.03(+0.14%) |
Nov 18, 2021 | 21.36 | 21.39 | 21.35 | 21.35 | 211,103 | -0.01(-0.05%) |
Nov 17, 2021 | 21.35 | 21.39 | 21.35 | 21.36 | 312,591 | -0.02(-0.09%) |
Nov 16, 2021 | 21.35 | 21.44 | 21.35 | 21.38 | 227,712 | -0.01(-0.05%) |
Nov 15, 2021 | 21.41 | 21.43 | 21.37 | 21.39 | 609,498 | +0.04(+0.19%) |
Nov 12, 2021 | 21.35 | 21.40 | 21.31 | 21.35 | 435,179 | -0.01(-0.05%) |
Nov 11, 2021 | 21.35 | 21.45 | 21.32 | 21.36 | 212,053 | +0.01(+0.05%) |
Nov 10, 2021 | 21.35 | 21.35 | 282,263 | +0.03(+0.14%) | ||
Nov 09, 2021 | 21.37 | 21.50 | 21.31 | 21.32 | 506,979 | -0.05(-0.23%) |
Nov 08, 2021 | 21.52 | 21.54 | 21.32 | 21.37 | 443,601 | -0.06(-0.28%) |
Nov 05, 2021 | 21.48 | 21.61 | 21.37 | 21.43 | 484,185 | +0.05(+0.23%) |
Nov 04, 2021 | 21.40 | 21.41 | 21.29 | 21.38 | 274,536 | +0.00(+0.00%) |
Nov 03, 2021 | 21.15 | 21.40 | 21.07 | 21.38 | 399,285 | +0.24(+1.14%) |
Nov 02, 2021 | 21.19 | 21.19 | 21.06 | 21.14 | 301,307 | +0.02(+0.09%) |
Nov 01, 2021 | 21.08 | 21.20 | 21.12 | 21.12 | 399,029 | +0.10(+0.48%) |
Oct 29, 2021 | 20.97 | 21.07 | 20.95 | 21.02 | 224,912 | +0.03(+0.14%) |
Oct 28, 2021 | 21.02 | 21.10 | 20.98 | 20.99 | 142,662 | +0.01(+0.05%) |
Oct 27, 2021 | 20.90 | 21.02 | 20.85 | 20.98 | 183,033 | +0.04(+0.19%) |
Oct 26, 2021 | 20.91 | 20.94 | 218,089 | +0.00(+0.00%) | ||
Oct 25, 2021 | 20.82 | 20.94 | 20.77 | 20.94 | 266,841 | +0.15(+0.72%) |
Oct 22, 2021 | 21.05 | 21.07 | 20.76 | 20.79 | 170,504 | -0.24(-1.14%) |
Oct 21, 2021 | 20.97 | 21.07 | 20.95 | 21.03 | 153,925 | +0.06(+0.29%) |
Oct 20, 2021 | 20.90 | 21.00 | 20.87 | 20.97 | 558,435 | +0.02(+0.10%) |
Oct 19, 2021 | 20.93 | 21.20 | 20.85 | 20.95 | 468,552 | +0.06(+0.29%) |
Oct 18, 2021 | 20.89 | 20.97 | 20.86 | 20.89 | 204,363 | +0.03(+0.14%) |
Oct 15, 2021 | 20.98 | 20.98 | 20.85 | 20.86 | 333,700 | +0.00(+0.00%) |
Oct 14, 2021 | 20.90 | 20.91 | 20.82 | 20.86 | 207,725 | +0.04(+0.19%) |
Oct 13, 2021 | 20.82 | 20.85 | 20.71 | 20.82 | 177,156 | +0.00(+0.00%) |
Oct 12, 2021 | 20.82 | 20.86 | 20.69 | 20.82 | 225,238 | +0.04(+0.19%) |
Oct 11, 2021 | 20.70 | 20.88 | 20.70 | 20.78 | 187,884 | +0.06(+0.29%) |
Oct 08, 2021 | 20.44 | 20.72 | 20.36 | 20.72 | 451,540 | +0.28(+1.37%) |
Oct 07, 2021 | 20.37 | 20.44 | 20.23 | 20.44 | 744,185 | +0.09(+0.44%) |
Oct 06, 2021 | 20.30 | 20.37 | 20.24 | 20.35 | 568,724 | -0.01(-0.05%) |
Oct 05, 2021 | 20.44 | 20.45 | 20.29 | 20.36 | 693,481 | -0.03(-0.15%) |
Oct 04, 2021 | 20.43 | 20.49 | 20.38 | 20.39 | 283,993 | +0.02(+0.10%) |