Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.45 | 19.71 | 19.45 | 19.67 | 110,882 | +0.06(+0.32%) |
Dec 30, 2021 | 19.77 | 19.91 | 19.58 | 19.61 | 175,966 | -0.16(-0.81%) |
Dec 29, 2021 | 19.74 | 19.85 | 19.52 | 19.77 | 217,281 | +0.08(+0.40%) |
Dec 28, 2021 | 19.73 | 19.88 | 19.42 | 19.69 | 165,959 | -0.03(-0.13%) |
Dec 27, 2021 | 19.43 | 19.73 | 19.36 | 19.71 | 159,952 | +0.23(+1.18%) |
Dec 23, 2021 | 19.55 | 19.73 | 19.47 | 19.48 | 190,452 | +0.04(+0.23%) |
Dec 22, 2021 | 19.24 | 19.44 | 19.01 | 19.44 | 276,414 | +0.07(+0.37%) |
Dec 21, 2021 | 19.00 | 19.44 | 19.00 | 19.37 | 312,454 | +0.47(+2.48%) |
Dec 20, 2021 | 18.79 | 19.05 | 18.42 | 18.90 | 533,312 | -0.18(-0.93%) |
Dec 17, 2021 | 18.76 | 19.23 | 18.16 | 19.08 | 1,130,710 | +0.35(+1.85%) |
Dec 16, 2021 | 18.98 | 19.11 | 18.67 | 18.73 | 293,824 | +0.07(+0.38%) |
Dec 15, 2021 | 18.64 | 18.94 | 18.46 | 18.66 | 281,164 | +0.05(+0.29%) |
Dec 14, 2021 | 18.61 | 18.78 | 18.18 | 18.61 | 418,276 | +0.35(+1.94%) |
Dec 13, 2021 | 18.58 | 18.69 | 18.24 | 18.25 | 281,497 | -0.45(-2.42%) |
Dec 10, 2021 | 18.76 | 18.86 | 18.55 | 18.70 | 189,054 | +0.03(+0.14%) |
Dec 09, 2021 | 18.77 | 18.83 | 18.37 | 18.68 | 192,829 | +0.04(+0.19%) |
Dec 08, 2021 | 18.80 | 18.83 | 18.47 | 18.64 | 258,438 | -0.12(-0.66%) |
Dec 07, 2021 | 19.22 | 19.27 | 18.69 | 18.77 | 235,528 | -0.28(-1.49%) |
Dec 06, 2021 | 19.00 | 19.27 | 18.78 | 19.05 | 227,597 | +0.50(+2.67%) |
Dec 03, 2021 | 18.90 | 19.16 | 18.46 | 18.55 | 190,237 | -0.30(-1.60%) |
Dec 02, 2021 | 18.46 | 19.08 | 18.40 | 18.85 | 232,281 | +0.55(+3.00%) |
Dec 01, 2021 | 18.75 | 18.98 | 18.27 | 18.30 | 371,452 | +0.04(+0.24%) |
Nov 30, 2021 | 18.37 | 18.61 | 18.11 | 18.26 | 511,156 | -0.28(-1.53%) |
Nov 29, 2021 | 18.91 | 19.00 | 18.30 | 18.54 | 329,993 | -0.06(-0.33%) |
Nov 26, 2021 | 18.69 | 19.07 | 18.21 | 18.61 | 260,288 | -0.83(-4.28%) |
Nov 24, 2021 | 19.65 | 19.65 | 19.41 | 19.44 | 125,615 | -0.12(-0.59%) |
Nov 23, 2021 | 19.54 | 19.68 | 19.45 | 19.55 | 218,957 | +0.16(+0.82%) |
Nov 22, 2021 | 19.31 | 19.81 | 19.23 | 19.39 | 473,946 | +0.22(+1.16%) |
Nov 19, 2021 | 19.21 | 19.24 | 18.91 | 19.17 | 267,566 | -0.17(-0.87%) |
Nov 18, 2021 | 19.37 | 19.39 | 19.19 | 19.34 | 229,743 | -0.07(-0.36%) |
Nov 17, 2021 | 19.52 | 19.52 | 19.31 | 19.41 | 215,827 | -0.12(-0.59%) |
Nov 16, 2021 | 19.36 | 19.55 | 19.36 | 19.53 | 248,739 | +0.08(+0.41%) |
Nov 15, 2021 | 20.01 | 20.01 | 19.33 | 19.45 | 243,099 | -0.05(-0.27%) |
Nov 12, 2021 | 19.72 | 19.74 | 19.39 | 19.50 | 269,773 | -0.21(-1.08%) |
Nov 11, 2021 | 19.47 | 19.90 | 19.47 | 19.71 | 231,270 | +0.08(+0.41%) |
Nov 10, 2021 | 19.15 | 19.67 | 19.63 | 303,996 | +0.00(+0.00%) | |
Nov 09, 2021 | 19.31 | 19.66 | 19.12 | 19.63 | 276,309 | +0.11(+0.54%) |
Nov 08, 2021 | 19.38 | 19.74 | 19.38 | 19.53 | 220,791 | +0.00(+0.00%) |
Nov 05, 2021 | 19.41 | 19.89 | 19.32 | 19.53 | 429,987 | +0.32(+1.66%) |
Nov 04, 2021 | 19.65 | 20.09 | 18.93 | 19.21 | 725,849 | -1.20(-5.86%) |
Nov 03, 2021 | 20.19 | 20.67 | 20.03 | 20.40 | 201,053 | +0.12(+0.61%) |
Nov 02, 2021 | 20.21 | 20.35 | 19.93 | 20.28 | 400,097 | +0.07(+0.35%) |
Nov 01, 2021 | 19.66 | 20.24 | 19.49 | 20.21 | 398,428 | +0.72(+3.70%) |
Oct 29, 2021 | 19.34 | 20.02 | 19.26 | 19.49 | 372,474 | -0.18(-0.94%) |
Oct 28, 2021 | 19.14 | 19.70 | 19.14 | 19.67 | 136,635 | +0.45(+2.33%) |
Oct 27, 2021 | 19.43 | 19.59 | 19.22 | 19.23 | 247,287 | -0.31(-1.58%) |
Oct 26, 2021 | 19.76 | 19.53 | 135,328 | -0.15(-0.76%) | ||
Oct 25, 2021 | 19.38 | 19.71 | 19.34 | 19.68 | 164,365 | +0.26(+1.36%) |
Oct 22, 2021 | 19.34 | 19.53 | 19.26 | 19.42 | 200,327 | +0.08(+0.41%) |
Oct 21, 2021 | 19.39 | 19.55 | 19.29 | 19.34 | 184,028 | -0.10(-0.50%) |
Oct 20, 2021 | 19.00 | 19.45 | 19.00 | 19.44 | 269,529 | +0.38(+1.98%) |
Oct 19, 2021 | 19.13 | 19.18 | 18.83 | 19.06 | 176,550 | -0.02(-0.09%) |
Oct 18, 2021 | 19.09 | 19.28 | 19.04 | 19.08 | 168,179 | -0.13(-0.69%) |
Oct 15, 2021 | 19.54 | 19.58 | 19.09 | 19.21 | 278,572 | -0.01(-0.05%) |
Oct 14, 2021 | 19.23 | 18.97 | 18.98 | 19.22 | 160,961 | +0.25(+1.30%) |
Oct 13, 2021 | 19.18 | 19.18 | 18.73 | 18.97 | 108,145 | -0.22(-1.15%) |
Oct 12, 2021 | 19.17 | 19.33 | 18.64 | 19.19 | 113,806 | -0.04(-0.18%) |
Oct 11, 2021 | 19.64 | 19.64 | 19.22 | 19.23 | 111,843 | -0.25(-1.31%) |
Oct 08, 2021 | 19.52 | 19.65 | 19.43 | 19.48 | 92,477 | -0.04(-0.18%) |
Oct 07, 2021 | 19.38 | 19.58 | 19.27 | 19.52 | 193,678 | +0.33(+1.74%) |
Oct 06, 2021 | 19.03 | 19.35 | 18.88 | 19.18 | 177,260 | -0.06(-0.32%) |
Oct 05, 2021 | 19.21 | 19.29 | 18.98 | 19.24 | 284,568 | +0.11(+0.55%) |
Oct 04, 2021 | 19.35 | 19.59 | 19.02 | 19.14 | 276,841 | -0.14(-0.73%) |