Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.30 | 22.43 | 22.24 | 22.43 | 48,711 | +0.07(+0.33%) |
Dec 30, 2021 | 22.40 | 22.40 | 22.33 | 22.36 | 12,054 | -0.00(-0.02%) |
Dec 29, 2021 | 22.31 | 22.36 | 22.25 | 22.36 | 25,564 | +0.05(+0.23%) |
Dec 28, 2021 | 22.20 | 22.31 | 22.19 | 22.31 | 60,183 | +0.11(+0.51%) |
Dec 27, 2021 | 22.24 | 22.24 | 22.20 | 22.20 | 16,754 | -0.02(-0.08%) |
Dec 23, 2021 | 22.26 | 22.27 | 22.19 | 22.21 | 9,478 | -0.01(-0.04%) |
Dec 22, 2021 | 22.15 | 22.26 | 22.15 | 22.22 | 23,654 | +0.04(+0.20%) |
Dec 21, 2021 | 22.14 | 22.23 | 22.14 | 22.18 | 23,409 | +0.03(+0.15%) |
Dec 20, 2021 | 22.13 | 22.27 | 22.13 | 22.14 | 14,581 | -0.02(-0.08%) |
Dec 17, 2021 | 22.20 | 22.35 | 22.14 | 22.16 | 28,725 | -0.10(-0.47%) |
Dec 16, 2021 | 22.22 | 22.27 | 22.22 | 22.27 | 18,340 | +0.05(+0.24%) |
Dec 15, 2021 | 22.16 | 22.28 | 22.16 | 22.21 | 36,511 | +0.01(+0.04%) |
Dec 14, 2021 | 22.22 | 22.23 | 22.13 | 22.20 | 18,188 | +0.03(+0.12%) |
Dec 13, 2021 | 22.12 | 22.18 | 22.08 | 22.18 | 11,794 | +0.05(+0.23%) |
Dec 10, 2021 | 22.25 | 22.25 | 22.10 | 22.13 | 20,905 | +0.00(+0.00%) |
Dec 09, 2021 | 22.10 | 22.18 | 22.10 | 22.13 | 14,407 | +0.03(+0.12%) |
Dec 08, 2021 | 22.14 | 22.17 | 22.08 | 22.10 | 15,038 | -0.09(-0.43%) |
Dec 07, 2021 | 22.20 | 22.24 | 22.09 | 22.19 | 93,406 | +0.04(+0.19%) |
Dec 06, 2021 | 22.04 | 22.18 | 22.04 | 22.15 | 17,629 | +0.09(+0.43%) |
Dec 03, 2021 | 22.03 | 22.06 | 21.99 | 22.06 | 14,532 | +0.00(+0.00%) |
Dec 02, 2021 | 22.01 | 22.14 | 22.01 | 22.06 | 11,500 | +0.03(+0.12%) |
Dec 01, 2021 | 21.99 | 22.24 | 21.99 | 22.03 | 25,659 | +0.08(+0.35%) |
Nov 30, 2021 | 22.01 | 22.01 | 21.93 | 21.95 | 69,737 | -0.06(-0.27%) |
Nov 29, 2021 | 21.99 | 22.17 | 21.96 | 22.01 | 33,734 | +0.06(+0.27%) |
Nov 26, 2021 | 22.09 | 22.17 | 21.95 | 21.95 | 18,374 | -0.19(-0.86%) |
Nov 24, 2021 | 22.19 | 22.23 | 22.10 | 22.14 | 13,579 | -0.00(-0.02%) |
Nov 23, 2021 | 22.12 | 22.16 | 22.12 | 22.15 | 12,027 | -0.01(-0.06%) |
Nov 22, 2021 | 22.23 | 22.23 | 22.13 | 22.16 | 12,315 | +0.01(+0.04%) |
Nov 19, 2021 | 22.17 | 22.19 | 22.13 | 22.15 | 9,957 | +0.03(+0.12%) |
Nov 18, 2021 | 22.13 | 22.14 | 22.12 | 22.13 | 16,466 | -0.03(-0.16%) |
Nov 17, 2021 | 22.13 | 22.19 | 22.10 | 22.16 | 18,667 | +0.03(+0.16%) |
Nov 16, 2021 | 22.16 | 22.22 | 22.13 | 22.13 | 20,000 | -0.09(-0.43%) |
Nov 15, 2021 | 22.22 | 22.24 | 22.15 | 22.22 | 21,042 | +0.01(+0.04%) |
Nov 12, 2021 | 22.21 | 22.36 | 22.20 | 22.21 | 15,704 | -0.04(-0.19%) |
Nov 11, 2021 | 22.27 | 22.36 | 22.19 | 22.25 | 17,196 | -0.03(-0.15%) |
Nov 10, 2021 | 22.48 | 22.29 | 22,963 | -0.12(-0.54%) | ||
Nov 09, 2021 | 22.46 | 22.56 | 22.39 | 22.41 | 21,392 | -0.12(-0.52%) |
Nov 08, 2021 | 22.56 | 22.56 | 22.45 | 22.53 | 8,868 | -0.05(-0.21%) |
Nov 05, 2021 | 22.46 | 22.58 | 22.43 | 22.57 | 14,283 | +0.07(+0.31%) |
Nov 04, 2021 | 22.42 | 22.56 | 22.42 | 22.50 | 26,898 | +0.03(+0.11%) |
Nov 03, 2021 | 22.44 | 22.50 | 22.42 | 22.48 | 10,531 | -0.02(-0.08%) |
Nov 02, 2021 | 22.41 | 22.50 | 22.38 | 22.50 | 14,467 | +0.04(+0.20%) |
Nov 01, 2021 | 22.38 | 22.45 | 22.40 | 22.45 | 28,632 | +0.05(+0.23%) |
Oct 29, 2021 | 22.25 | 22.40 | 22.25 | 22.40 | 56,535 | +0.03(+0.15%) |
Oct 28, 2021 | 22.34 | 22.37 | 22.33 | 22.37 | 12,085 | -0.01(-0.04%) |
Oct 27, 2021 | 22.32 | 22.38 | 22.32 | 22.38 | 16,874 | +0.03(+0.15%) |
Oct 26, 2021 | 22.33 | 22.34 | 17,042 | -0.03(-0.15%) | ||
Oct 25, 2021 | 22.32 | 22.40 | 22.31 | 22.38 | 11,552 | +0.02(+0.08%) |
Oct 22, 2021 | 22.45 | 22.45 | 22.30 | 22.36 | 6,813 | -0.05(-0.24%) |
Oct 21, 2021 | 22.44 | 22.44 | 22.38 | 22.41 | 26,012 | -0.04(-0.18%) |
Oct 20, 2021 | 22.39 | 22.56 | 22.38 | 22.45 | 74,421 | +0.01(+0.04%) |
Oct 19, 2021 | 22.46 | 22.55 | 22.39 | 22.44 | 80,877 | -0.09(-0.38%) |
Oct 18, 2021 | 22.44 | 22.54 | 22.33 | 22.53 | 12,822 | +0.00(+0.00%) |
Oct 15, 2021 | 22.34 | 22.56 | 22.29 | 22.53 | 120,591 | +0.20(+0.89%) |
Oct 14, 2021 | 22.23 | 22.43 | 22.23 | 22.33 | 15,542 | +0.04(+0.19%) |
Oct 13, 2021 | 22.33 | 22.36 | 22.17 | 22.29 | 16,181 | -0.02(-0.08%) |
Oct 12, 2021 | 22.31 | 22.33 | 22.19 | 22.31 | 7,070 | +0.10(+0.47%) |
Oct 11, 2021 | 22.09 | 22.29 | 22.09 | 22.20 | 7,350 | +0.03(+0.12%) |
Oct 08, 2021 | 22.19 | 22.19 | 22.10 | 22.18 | 22,090 | -0.01(-0.04%) |
Oct 07, 2021 | 22.20 | 22.25 | 22.14 | 22.19 | 17,011 | +0.00(+0.00%) |
Oct 06, 2021 | 22.11 | 22.20 | 22.08 | 22.19 | 24,229 | +0.05(+0.23%) |
Oct 05, 2021 | 22.11 | 22.19 | 22.11 | 22.13 | 11,291 | +0.03(+0.12%) |
Oct 04, 2021 | 22.20 | 22.21 | 22.11 | 22.11 | 14,371 | -0.12(-0.54%) |