Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.25 | 23.85 | 23.08 | 23.29 | 212,939 | +0.15(+0.65%) |
Dec 30, 2021 | 22.90 | 23.81 | 22.82 | 23.14 | 213,045 | +0.20(+0.87%) |
Dec 29, 2021 | 22.90 | 23.10 | 22.79 | 22.94 | 172,387 | +0.10(+0.44%) |
Dec 28, 2021 | 22.68 | 22.95 | 22.63 | 22.84 | 159,644 | -0.03(-0.13%) |
Dec 27, 2021 | 22.51 | 22.90 | 22.48 | 22.87 | 138,111 | +0.28(+1.24%) |
Dec 23, 2021 | 22.62 | 22.95 | 22.57 | 22.59 | 123,096 | -0.12(-0.53%) |
Dec 22, 2021 | 22.22 | 22.78 | 21.95 | 22.71 | 195,702 | +0.52(+2.34%) |
Dec 21, 2021 | 22.50 | 22.50 | 21.94 | 22.19 | 205,154 | +0.00(+0.00%) |
Dec 20, 2021 | 21.65 | 22.26 | 21.40 | 22.19 | 202,680 | +0.36(+1.65%) |
Dec 17, 2021 | 21.52 | 22.32 | 21.52 | 21.83 | 632,075 | +0.16(+0.74%) |
Dec 16, 2021 | 22.37 | 22.40 | 21.54 | 21.67 | 228,266 | -0.68(-3.04%) |
Dec 15, 2021 | 21.50 | 22.38 | 21.41 | 22.35 | 286,897 | +0.75(+3.47%) |
Dec 14, 2021 | 21.42 | 21.90 | 21.26 | 21.60 | 171,857 | +0.12(+0.58%) |
Dec 13, 2021 | 21.54 | 21.65 | 21.18 | 21.48 | 155,750 | -0.01(-0.07%) |
Dec 10, 2021 | 21.50 | 21.62 | 21.16 | 21.49 | 193,653 | +0.08(+0.37%) |
Dec 09, 2021 | 21.13 | 21.69 | 21.13 | 21.41 | 240,049 | +0.13(+0.61%) |
Dec 08, 2021 | 21.23 | 21.30 | 21.00 | 21.28 | 129,236 | +0.19(+0.90%) |
Dec 07, 2021 | 20.95 | 21.33 | 20.84 | 21.09 | 204,297 | +0.22(+1.05%) |
Dec 06, 2021 | 20.69 | 20.88 | 20.16 | 20.87 | 202,774 | +0.46(+2.25%) |
Dec 03, 2021 | 20.20 | 20.66 | 20.12 | 20.41 | 179,229 | +0.31(+1.54%) |
Dec 02, 2021 | 19.89 | 20.47 | 19.84 | 20.10 | 228,293 | +0.24(+1.21%) |
Dec 01, 2021 | 19.98 | 20.40 | 19.75 | 19.86 | 203,205 | +0.30(+1.53%) |
Nov 30, 2021 | 19.44 | 20.37 | 19.44 | 19.56 | 306,027 | +0.08(+0.41%) |
Nov 29, 2021 | 20.08 | 20.83 | 19.21 | 19.48 | 251,433 | -0.43(-2.16%) |
Nov 26, 2021 | 20.78 | 20.98 | 19.90 | 19.91 | 120,614 | -1.01(-4.83%) |
Nov 24, 2021 | 21.54 | 21.54 | 20.73 | 20.92 | 121,263 | -0.26(-1.22%) |
Nov 23, 2021 | 21.10 | 21.43 | 21.04 | 21.18 | 168,514 | +0.10(+0.47%) |
Nov 22, 2021 | 20.68 | 21.38 | 20.57 | 21.08 | 290,626 | +0.57(+2.78%) |
Nov 19, 2021 | 20.01 | 20.65 | 20.01 | 20.51 | 422,306 | +0.41(+2.04%) |
Nov 18, 2021 | 20.90 | 20.16 | 20.06 | 20.10 | 294,240 | -0.82(-3.92%) |
Nov 17, 2021 | 21.11 | 21.27 | 20.87 | 20.92 | 287,779 | -0.34(-1.60%) |
Nov 16, 2021 | 21.03 | 21.44 | 21.03 | 21.26 | 180,985 | +0.11(+0.52%) |
Nov 15, 2021 | 21.38 | 21.50 | 21.04 | 21.15 | 306,201 | -0.15(-0.70%) |
Nov 12, 2021 | 21.32 | 21.49 | 21.18 | 21.30 | 240,148 | +0.12(+0.57%) |
Nov 11, 2021 | 20.92 | 21.70 | 20.91 | 21.18 | 441,332 | +0.03(+0.14%) |
Nov 10, 2021 | 20.61 | 21.32 | 21.15 | 341,304 | +0.39(+1.88%) | |
Nov 09, 2021 | 20.05 | 21.49 | 20.00 | 20.76 | 475,450 | +0.81(+4.06%) |
Nov 08, 2021 | 20.09 | 20.20 | 19.92 | 19.95 | 126,511 | -0.13(-0.65%) |
Nov 05, 2021 | 19.80 | 20.15 | 19.61 | 20.08 | 139,121 | +0.32(+1.62%) |
Nov 04, 2021 | 19.61 | 19.76 | 19.42 | 19.76 | 105,296 | +0.18(+0.92%) |
Nov 03, 2021 | 19.19 | 19.65 | 19.16 | 19.58 | 99,288 | +0.35(+1.82%) |
Nov 02, 2021 | 19.16 | 19.45 | 18.82 | 19.23 | 76,770 | +0.35(+1.85%) |
Nov 01, 2021 | 18.64 | 18.94 | 18.68 | 18.88 | 128,161 | +0.20(+1.07%) |
Oct 29, 2021 | 18.13 | 18.77 | 18.12 | 18.68 | 201,459 | +0.54(+2.98%) |
Oct 28, 2021 | 18.44 | 18.60 | 18.13 | 18.14 | 89,824 | -0.22(-1.20%) |
Oct 27, 2021 | 18.87 | 18.92 | 18.28 | 18.36 | 196,198 | -0.56(-2.96%) |
Oct 26, 2021 | 19.06 | 18.92 | 109,162 | -0.18(-0.94%) | ||
Oct 25, 2021 | 19.21 | 19.28 | 18.90 | 19.10 | 98,696 | -0.09(-0.47%) |
Oct 22, 2021 | 19.25 | 19.10 | 19.19 | 103,698 | -0.07(-0.36%) | |
Oct 21, 2021 | 19.43 | 19.49 | 19.08 | 19.26 | 105,134 | -0.16(-0.82%) |
Oct 20, 2021 | 19.14 | 19.55 | 19.14 | 19.42 | 110,683 | +0.31(+1.62%) |
Oct 19, 2021 | 19.07 | 19.25 | 19.07 | 19.11 | 61,993 | +0.08(+0.42%) |
Oct 18, 2021 | 18.98 | 19.14 | 18.92 | 19.03 | 83,177 | -0.08(-0.42%) |
Oct 15, 2021 | 19.44 | 19.59 | 19.11 | 19.11 | 105,100 | -0.12(-0.62%) |
Oct 14, 2021 | 19.37 | 19.47 | 19.20 | 19.23 | 98,670 | +0.01(+0.05%) |
Oct 13, 2021 | 19.19 | 19.35 | 19.19 | 19.22 | 68,801 | -0.02(-0.10%) |
Oct 12, 2021 | 19.42 | 19.63 | 19.18 | 19.24 | 98,945 | -0.19(-0.98%) |
Oct 11, 2021 | 19.49 | 19.76 | 19.40 | 19.43 | 85,964 | -0.03(-0.15%) |
Oct 08, 2021 | 19.18 | 19.69 | 19.18 | 19.46 | 78,626 | +0.21(+1.09%) |
Oct 07, 2021 | 19.24 | 19.64 | 19.21 | 19.25 | 101,201 | +0.10(+0.52%) |
Oct 06, 2021 | 18.68 | 19.24 | 18.68 | 19.15 | 142,543 | +0.31(+1.65%) |
Oct 05, 2021 | 18.97 | 19.20 | 18.82 | 18.84 | 223,618 | -0.26(-1.36%) |
Oct 04, 2021 | 19.40 | 19.52 | 19.08 | 19.10 | 159,287 | -0.25(-1.29%) |