Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.21 | 22.28 | 22.17 | 22.27 | 697,035 | +0.07(+0.31%) |
Dec 30, 2021 | 22.17 | 22.25 | 22.13 | 22.20 | 677,990 | +0.08(+0.35%) |
Dec 29, 2021 | 22.14 | 22.15 | 22.07 | 22.13 | 878,923 | +0.03(+0.12%) |
Dec 28, 2021 | 22.08 | 22.11 | 22.06 | 22.10 | 619,531 | +0.03(+0.16%) |
Dec 27, 2021 | 22.13 | 22.13 | 22.04 | 22.07 | 649,323 | +0.01(+0.04%) |
Dec 23, 2021 | 22.10 | 22.11 | 22.04 | 22.06 | 750,444 | +0.01(+0.04%) |
Dec 22, 2021 | 21.96 | 22.07 | 21.92 | 22.05 | 1,023,576 | +0.11(+0.51%) |
Dec 21, 2021 | 21.86 | 21.97 | 21.82 | 21.94 | 907,015 | +0.13(+0.59%) |
Dec 20, 2021 | 21.87 | 21.91 | 21.78 | 21.81 | 1,389,827 | -0.13(-0.59%) |
Dec 17, 2021 | 21.94 | 22.02 | 21.90 | 21.94 | 890,044 | -0.04(-0.20%) |
Dec 16, 2021 | 21.88 | 22.01 | 21.85 | 21.98 | 542,749 | +0.13(+0.59%) |
Dec 15, 2021 | 21.78 | 21.88 | 21.76 | 21.85 | 638,790 | +0.09(+0.44%) |
Dec 14, 2021 | 21.78 | 21.87 | 21.74 | 21.76 | 630,066 | -0.12(-0.55%) |
Dec 13, 2021 | 21.82 | 21.89 | 21.70 | 21.88 | 850,011 | -0.01(-0.04%) |
Dec 10, 2021 | 21.89 | 21.95 | 21.71 | 21.88 | 1,056,235 | +0.00(+0.00%) |
Dec 09, 2021 | 21.94 | 21.95 | 21.87 | 21.88 | 765,086 | -0.05(-0.24%) |
Dec 08, 2021 | 21.98 | 21.98 | 21.88 | 21.94 | 626,548 | -0.03(-0.12%) |
Dec 07, 2021 | 21.90 | 22.00 | 21.90 | 21.96 | 824,394 | +0.13(+0.59%) |
Dec 06, 2021 | 21.76 | 21.87 | 21.73 | 21.83 | 643,903 | +0.10(+0.48%) |
Dec 03, 2021 | 21.85 | 21.87 | 21.70 | 21.73 | 661,429 | -0.08(-0.36%) |
Dec 02, 2021 | 21.74 | 21.83 | 21.55 | 21.81 | 966,203 | +0.14(+0.63%) |
Dec 01, 2021 | 21.72 | 21.86 | 21.67 | 21.67 | 828,412 | +0.03(+0.12%) |
Nov 30, 2021 | 21.77 | 21.80 | 21.60 | 21.65 | 911,531 | -0.09(-0.43%) |
Nov 29, 2021 | 21.70 | 21.78 | 21.70 | 21.74 | 791,159 | +0.08(+0.36%) |
Nov 26, 2021 | 21.74 | 21.75 | 21.58 | 21.66 | 947,078 | -0.15(-0.67%) |
Nov 24, 2021 | 21.74 | 21.81 | 21.71 | 21.81 | 446,761 | +0.05(+0.24%) |
Nov 23, 2021 | 21.79 | 21.80 | 21.74 | 21.76 | 844,910 | -0.05(-0.24%) |
Nov 22, 2021 | 21.87 | 21.93 | 21.80 | 21.81 | 1,325,434 | -0.09(-0.43%) |
Nov 19, 2021 | 21.95 | 21.95 | 21.83 | 21.90 | 6,914,662 | +0.00(+0.00%) |
Nov 18, 2021 | 21.90 | 21.90 | 21.87 | 21.90 | 630,428 | +0.00(+0.00%) |
Nov 17, 2021 | 21.94 | 21.94 | 21.87 | 21.90 | 654,608 | -0.02(-0.08%) |
Nov 16, 2021 | 21.91 | 22.00 | 21.90 | 21.92 | 1,327,556 | +0.00(+0.00%) |
Nov 15, 2021 | 22.03 | 22.04 | 21.90 | 21.92 | 823,166 | -0.07(-0.31%) |
Nov 12, 2021 | 22.04 | 22.05 | 21.97 | 21.99 | 630,505 | +0.01(+0.04%) |
Nov 11, 2021 | 22.06 | 22.07 | 21.96 | 21.98 | 792,767 | -0.03(-0.16%) |
Nov 10, 2021 | 22.23 | 22.01 | 997,327 | -0.21(-0.93%) | ||
Nov 09, 2021 | 22.29 | 22.29 | 22.20 | 22.22 | 554,111 | -0.03(-0.12%) |
Nov 08, 2021 | 22.31 | 22.32 | 22.24 | 22.25 | 648,127 | -0.04(-0.19%) |
Nov 05, 2021 | 22.31 | 22.31 | 22.25 | 22.29 | 580,397 | +0.02(+0.08%) |
Nov 04, 2021 | 22.24 | 22.30 | 22.24 | 22.27 | 690,926 | +0.04(+0.19%) |
Nov 03, 2021 | 22.25 | 22.26 | 22.20 | 22.23 | 802,997 | +0.01(+0.03%) |
Nov 02, 2021 | 22.25 | 22.25 | 22.18 | 22.22 | 876,084 | +0.00(+0.00%) |
Nov 01, 2021 | 22.19 | 22.22 | 22.15 | 22.22 | 766,519 | +0.05(+0.23%) |
Oct 29, 2021 | 22.13 | 22.19 | 22.09 | 22.17 | 678,654 | +0.04(+0.19%) |
Oct 28, 2021 | 22.17 | 22.17 | 22.11 | 22.13 | 593,726 | -0.01(-0.04%) |
Oct 27, 2021 | 22.16 | 22.16 | 22.07 | 22.13 | 995,434 | +0.03(+0.12%) |
Oct 26, 2021 | 22.10 | 22.11 | 693,800 | +0.03(+0.12%) | ||
Oct 25, 2021 | 22.08 | 22.11 | 22.06 | 22.08 | 696,322 | +0.03(+0.16%) |
Oct 22, 2021 | 22.10 | 22.13 | 22.03 | 22.05 | 630,910 | -0.05(-0.23%) |
Oct 21, 2021 | 22.10 | 22.12 | 22.05 | 22.10 | 618,428 | -0.01(-0.04%) |
Oct 20, 2021 | 22.02 | 22.11 | 21.99 | 22.11 | 713,248 | +0.13(+0.58%) |
Oct 19, 2021 | 22.00 | 22.05 | 21.96 | 21.98 | 619,853 | -0.02(-0.08%) |
Oct 18, 2021 | 21.96 | 22.02 | 21.94 | 22.00 | 539,360 | -0.02(-0.08%) |
Oct 15, 2021 | 22.12 | 22.12 | 21.99 | 22.02 | 562,894 | -0.08(-0.35%) |
Oct 14, 2021 | 22.02 | 22.09 | 21.97 | 22.09 | 752,082 | +0.15(+0.70%) |
Oct 13, 2021 | 21.87 | 21.97 | 21.84 | 21.94 | 666,835 | +0.11(+0.51%) |
Oct 12, 2021 | 21.69 | 21.84 | 21.69 | 21.83 | 593,059 | +0.16(+0.75%) |
Oct 11, 2021 | 21.75 | 21.75 | 21.67 | 21.67 | 544,452 | -0.08(-0.35%) |
Oct 08, 2021 | 21.71 | 21.75 | 21.67 | 21.74 | 667,707 | +0.00(+0.00%) |
Oct 07, 2021 | 21.78 | 21.78 | 21.71 | 21.74 | 826,522 | -0.01(-0.04%) |
Oct 06, 2021 | 21.67 | 21.75 | 21.57 | 21.75 | 1,060,722 | +0.09(+0.43%) |
Oct 05, 2021 | 21.77 | 21.77 | 21.64 | 21.66 | 765,195 | -0.05(-0.24%) |
Oct 04, 2021 | 21.86 | 21.86 | 21.70 | 21.71 | 980,227 | -0.18(-0.82%) |