Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.43 | 22.43 | 22.28 | 22.28 | 33,692 | -0.12(-0.52%) |
Dec 30, 2021 | 22.39 | 22.50 | 22.11 | 22.39 | 100,208 | +0.05(+0.22%) |
Dec 29, 2021 | 22.36 | 22.39 | 22.29 | 22.34 | 82,969 | +0.01(+0.04%) |
Dec 28, 2021 | 22.37 | 22.41 | 22.31 | 22.33 | 59,963 | +0.05(+0.22%) |
Dec 27, 2021 | 22.09 | 22.33 | 22.09 | 22.29 | 105,997 | +0.21(+0.93%) |
Dec 23, 2021 | 22.01 | 22.16 | 22.00 | 22.08 | 110,393 | +0.19(+0.85%) |
Dec 22, 2021 | 21.70 | 21.97 | 21.70 | 21.89 | 53,180 | +0.10(+0.45%) |
Dec 21, 2021 | 21.42 | 21.84 | 21.42 | 21.79 | 43,243 | +0.46(+2.15%) |
Dec 20, 2021 | 21.48 | 21.60 | 21.22 | 21.34 | 665,600 | -0.39(-1.80%) |
Dec 17, 2021 | 21.87 | 21.93 | 21.68 | 21.73 | 27,196 | -0.24(-1.11%) |
Dec 16, 2021 | 21.88 | 22.12 | 21.88 | 21.97 | 34,617 | +0.11(+0.49%) |
Dec 15, 2021 | 21.53 | 21.87 | 21.42 | 21.86 | 30,971 | +0.29(+1.36%) |
Dec 14, 2021 | 21.44 | 21.67 | 21.44 | 21.57 | 46,978 | -0.20(-0.90%) |
Dec 13, 2021 | 21.76 | 21.82 | 21.57 | 21.77 | 19,843 | +0.11(+0.50%) |
Dec 10, 2021 | 21.91 | 21.91 | 21.55 | 21.66 | 19,885 | -0.03(-0.14%) |
Dec 09, 2021 | 21.82 | 21.87 | 21.68 | 21.69 | 35,749 | -0.07(-0.31%) |
Dec 08, 2021 | 21.82 | 21.82 | 21.67 | 21.76 | 444,851 | +0.01(+0.05%) |
Dec 07, 2021 | 21.74 | 21.81 | 21.62 | 21.75 | 31,121 | +0.26(+1.20%) |
Dec 06, 2021 | 21.15 | 21.52 | 21.10 | 21.49 | 38,318 | +0.39(+1.85%) |
Dec 03, 2021 | 21.30 | 21.30 | 20.91 | 21.10 | 177,693 | -0.24(-1.11%) |
Dec 02, 2021 | 21.09 | 21.40 | 21.01 | 21.34 | 93,535 | +0.32(+1.54%) |
Dec 01, 2021 | 21.40 | 21.64 | 21.01 | 21.01 | 20,633 | -0.28(-1.33%) |
Nov 30, 2021 | 21.57 | 21.57 | 21.15 | 21.30 | 76,996 | -0.40(-1.85%) |
Nov 29, 2021 | 21.63 | 21.84 | 21.53 | 21.70 | 27,460 | +0.19(+0.90%) |
Nov 26, 2021 | 21.78 | 21.78 | 21.41 | 21.50 | 19,940 | -0.40(-1.82%) |
Nov 24, 2021 | 21.73 | 21.92 | 21.66 | 21.90 | 26,905 | +0.02(+0.09%) |
Nov 23, 2021 | 21.77 | 21.91 | 21.64 | 21.88 | 50,737 | +0.19(+0.86%) |
Nov 22, 2021 | 22.05 | 22.06 | 21.70 | 21.70 | 27,223 | -0.23(-1.07%) |
Nov 19, 2021 | 21.88 | 21.98 | 21.71 | 21.93 | 48,709 | +0.08(+0.36%) |
Nov 18, 2021 | 22.02 | 21.92 | 21.85 | 21.85 | 75,169 | -0.06(-0.27%) |
Nov 17, 2021 | 22.12 | 22.12 | 21.81 | 21.91 | 40,659 | -0.10(-0.44%) |
Nov 16, 2021 | 22.02 | 22.07 | 21.84 | 22.01 | 69,989 | -0.01(-0.04%) |
Nov 15, 2021 | 22.09 | 22.09 | 21.97 | 22.02 | 32,144 | -0.01(-0.04%) |
Nov 12, 2021 | 21.81 | 22.03 | 21.78 | 22.03 | 15,843 | +0.22(+0.99%) |
Nov 11, 2021 | 21.89 | 21.89 | 21.82 | 21.82 | 39,735 | -0.01(-0.04%) |
Nov 10, 2021 | 22.02 | 21.82 | 64,538 | -0.19(-0.85%) | ||
Nov 09, 2021 | 22.09 | 22.09 | 21.91 | 22.01 | 40,740 | -0.07(-0.31%) |
Nov 08, 2021 | 22.07 | 22.09 | 21.99 | 22.08 | 27,558 | +0.13(+0.58%) |
Nov 05, 2021 | 22.08 | 22.08 | 21.87 | 21.95 | 25,622 | -0.02(-0.09%) |
Nov 04, 2021 | 22.00 | 22.00 | 21.84 | 21.97 | 16,392 | +0.00(+0.00%) |
Nov 03, 2021 | 21.87 | 21.97 | 21.74 | 21.97 | 58,556 | +0.15(+0.67%) |
Nov 02, 2021 | 21.70 | 21.87 | 21.70 | 21.83 | 43,373 | +0.13(+0.59%) |
Nov 01, 2021 | 21.67 | 21.74 | 21.74 | 21.70 | 34,267 | -0.04(-0.18%) |
Oct 29, 2021 | 21.69 | 21.78 | 21.63 | 21.74 | 34,151 | +0.01(+0.05%) |
Oct 28, 2021 | 21.67 | 21.73 | 21.61 | 21.73 | 70,153 | +0.22(+1.02%) |
Oct 27, 2021 | 21.74 | 21.74 | 21.48 | 21.51 | 52,923 | -0.16(-0.74%) |
Oct 26, 2021 | 21.86 | 21.67 | 50,308 | -0.04(-0.18%) | ||
Oct 25, 2021 | 21.73 | 21.74 | 21.59 | 21.71 | 65,115 | +0.11(+0.50%) |
Oct 22, 2021 | 21.47 | 21.72 | 21.39 | 21.60 | 34,833 | +0.04(+0.18%) |
Oct 21, 2021 | 21.63 | 21.63 | 21.47 | 21.56 | 25,418 | -0.09(-0.41%) |
Oct 20, 2021 | 21.65 | 21.69 | 21.36 | 21.65 | 17,619 | +0.04(+0.18%) |
Oct 19, 2021 | 21.52 | 21.61 | 21.38 | 21.61 | 16,451 | +0.24(+1.14%) |
Oct 18, 2021 | 21.37 | 21.43 | 21.16 | 21.37 | 54,983 | +0.00(+0.00%) |
Oct 15, 2021 | 21.42 | 21.42 | 21.22 | 21.37 | 57,449 | +0.16(+0.74%) |
Oct 14, 2021 | 21.03 | 21.21 | 20.93 | 21.21 | 18,435 | +0.46(+2.22%) |
Oct 13, 2021 | 20.76 | 20.86 | 20.60 | 20.75 | 35,509 | +0.01(+0.05%) |
Oct 12, 2021 | 20.70 | 20.83 | 20.59 | 20.74 | 41,242 | -0.07(-0.33%) |
Oct 11, 2021 | 21.01 | 21.09 | 20.78 | 20.81 | 26,572 | -0.18(-0.84%) |
Oct 08, 2021 | 20.91 | 21.06 | 20.86 | 20.98 | 18,521 | -0.04(-0.18%) |
Oct 07, 2021 | 20.90 | 21.23 | 20.90 | 21.02 | 63,254 | +0.23(+1.13%) |
Oct 06, 2021 | 20.79 | 20.92 | 20.49 | 20.79 | 31,259 | -0.07(-0.33%) |
Oct 05, 2021 | 20.76 | 20.91 | 20.33 | 20.86 | 34,274 | +0.24(+1.19%) |
Oct 04, 2021 | 20.85 | 20.85 | 20.43 | 20.61 | 65,658 | -0.18(-0.85%) |