Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.63 | 20.00 | 19.57 | 19.73 | 21,922 | +0.01(+0.05%) |
Dec 30, 2021 | 19.85 | 19.88 | 19.43 | 19.72 | 45,423 | -0.15(-0.77%) |
Dec 29, 2021 | 19.67 | 19.92 | 19.67 | 19.88 | 17,972 | +0.06(+0.32%) |
Dec 28, 2021 | 19.89 | 20.07 | 19.64 | 19.81 | 30,288 | -0.33(-1.65%) |
Dec 27, 2021 | 19.63 | 20.22 | 19.63 | 20.15 | 29,092 | +0.60(+3.08%) |
Dec 23, 2021 | 19.43 | 19.68 | 18.93 | 19.54 | 20,916 | +0.59(+3.13%) |
Dec 22, 2021 | 19.23 | 19.23 | 18.67 | 18.95 | 24,947 | +0.08(+0.43%) |
Dec 21, 2021 | 18.73 | 19.23 | 18.57 | 18.87 | 38,137 | +0.40(+2.14%) |
Dec 20, 2021 | 18.82 | 18.82 | 18.09 | 18.47 | 86,908 | -0.43(-2.28%) |
Dec 17, 2021 | 19.19 | 19.45 | 18.89 | 18.91 | 94,390 | -0.51(-2.64%) |
Dec 16, 2021 | 19.40 | 19.69 | 18.58 | 19.42 | 42,875 | +0.03(+0.14%) |
Dec 15, 2021 | 19.02 | 19.57 | 18.76 | 19.39 | 59,989 | +0.60(+3.21%) |
Dec 14, 2021 | 18.66 | 19.04 | 18.44 | 18.79 | 105,424 | -0.04(-0.19%) |
Dec 13, 2021 | 19.73 | 19.74 | 18.46 | 18.82 | 72,566 | -0.97(-4.91%) |
Dec 10, 2021 | 19.87 | 20.22 | 19.61 | 19.80 | 29,207 | -0.07(-0.36%) |
Dec 09, 2021 | 19.63 | 20.06 | 19.63 | 19.87 | 20,466 | -0.01(-0.05%) |
Dec 08, 2021 | 19.71 | 20.02 | 19.41 | 19.88 | 19,853 | +0.09(+0.45%) |
Dec 07, 2021 | 20.30 | 20.59 | 19.72 | 19.79 | 31,646 | -0.21(-1.03%) |
Dec 06, 2021 | 20.11 | 20.27 | 19.90 | 19.99 | 35,469 | +0.06(+0.32%) |
Dec 03, 2021 | 20.22 | 20.61 | 19.61 | 19.93 | 25,365 | -0.39(-1.90%) |
Dec 02, 2021 | 19.82 | 20.45 | 19.82 | 20.32 | 23,892 | +0.46(+2.31%) |
Dec 01, 2021 | 20.59 | 21.00 | 19.62 | 19.86 | 30,866 | -0.25(-1.25%) |
Nov 30, 2021 | 21.15 | 21.15 | 19.69 | 20.11 | 40,715 | -0.52(-2.53%) |
Nov 29, 2021 | 20.96 | 21.14 | 20.58 | 20.63 | 24,651 | -0.29(-1.38%) |
Nov 26, 2021 | 21.51 | 21.51 | 20.64 | 20.92 | 21,934 | -0.76(-3.53%) |
Nov 24, 2021 | 21.46 | 21.68 | 21.46 | 21.68 | 15,371 | -0.05(-0.25%) |
Nov 23, 2021 | 21.77 | 21.98 | 21.17 | 21.74 | 21,821 | -0.10(-0.45%) |
Nov 22, 2021 | 22.44 | 22.61 | 21.69 | 21.84 | 40,669 | -0.50(-2.25%) |
Nov 19, 2021 | 22.61 | 22.62 | 22.26 | 22.34 | 15,434 | -0.36(-1.58%) |
Nov 18, 2021 | 22.79 | 22.89 | 22.57 | 22.70 | 28,152 | -0.03(-0.12%) |
Nov 17, 2021 | 23.09 | 23.09 | 22.45 | 22.73 | 17,258 | -0.50(-2.16%) |
Nov 16, 2021 | 22.65 | 23.51 | 22.65 | 23.23 | 25,789 | +0.40(+1.77%) |
Nov 15, 2021 | 22.58 | 23.01 | 22.56 | 22.83 | 22,510 | +0.18(+0.79%) |
Nov 12, 2021 | 22.57 | 22.84 | 22.53 | 22.65 | 22,357 | -0.13(-0.55%) |
Nov 11, 2021 | 23.09 | 23.27 | 22.47 | 22.77 | 37,082 | -0.28(-1.20%) |
Nov 10, 2021 | 22.65 | 23.26 | 23.05 | 30,452 | +0.42(+1.86%) | |
Nov 09, 2021 | 22.41 | 22.75 | 22.07 | 22.63 | 23,648 | +0.15(+0.68%) |
Nov 08, 2021 | 22.62 | 22.81 | 22.24 | 22.48 | 28,672 | -0.04(-0.20%) |
Nov 05, 2021 | 22.98 | 23.02 | 22.43 | 22.52 | 63,516 | -0.31(-1.37%) |
Nov 04, 2021 | 22.84 | 23.01 | 22.43 | 22.84 | 27,496 | -0.02(-0.08%) |
Nov 03, 2021 | 23.27 | 23.61 | 22.29 | 22.85 | 121,267 | -1.32(-5.48%) |
Nov 02, 2021 | 24.25 | 24.25 | 23.79 | 24.18 | 21,358 | -0.01(-0.04%) |
Nov 01, 2021 | 23.46 | 24.40 | 23.38 | 24.19 | 37,182 | +0.92(+3.96%) |
Oct 29, 2021 | 23.01 | 23.40 | 22.98 | 23.26 | 17,660 | +0.23(+1.01%) |
Oct 28, 2021 | 22.93 | 23.09 | 22.90 | 23.03 | 10,549 | +0.01(+0.04%) |
Oct 27, 2021 | 23.35 | 23.44 | 23.01 | 23.02 | 15,319 | -0.39(-1.68%) |
Oct 26, 2021 | 23.45 | 23.51 | 23.42 | 24,245 | -0.08(-0.34%) | |
Oct 25, 2021 | 23.23 | 23.51 | 22.83 | 23.50 | 19,058 | +0.28(+1.20%) |
Oct 22, 2021 | 23.05 | 23.27 | 22.92 | 23.22 | 15,442 | +0.17(+0.74%) |
Oct 21, 2021 | 22.75 | 23.19 | 22.75 | 23.05 | 16,657 | +0.17(+0.74%) |
Oct 20, 2021 | 22.32 | 23.05 | 22.31 | 22.88 | 35,665 | +0.70(+3.15%) |
Oct 19, 2021 | 21.99 | 22.28 | 21.93 | 22.18 | 13,577 | +0.13(+0.57%) |
Oct 18, 2021 | 21.93 | 22.15 | 21.76 | 22.06 | 17,882 | +0.15(+0.69%) |
Oct 15, 2021 | 22.30 | 22.33 | 21.90 | 21.90 | 47,154 | -0.14(-0.65%) |
Oct 14, 2021 | 21.94 | 22.31 | 21.88 | 22.05 | 16,691 | +0.14(+0.65%) |
Oct 13, 2021 | 21.92 | 22.05 | 21.58 | 21.90 | 11,917 | +0.21(+0.99%) |
Oct 12, 2021 | 21.64 | 21.78 | 21.49 | 21.69 | 10,146 | +0.25(+1.17%) |
Oct 11, 2021 | 21.96 | 21.96 | 21.37 | 21.44 | 14,776 | -0.52(-2.36%) |
Oct 08, 2021 | 21.90 | 22.15 | 21.71 | 21.96 | 22,013 | +0.05(+0.25%) |
Oct 07, 2021 | 21.59 | 22.15 | 21.53 | 21.90 | 26,592 | +0.55(+2.60%) |
Oct 06, 2021 | 21.40 | 21.80 | 21.27 | 21.35 | 23,782 | -0.27(-1.24%) |
Oct 05, 2021 | 21.52 | 21.71 | 21.27 | 21.62 | 28,956 | +0.22(+1.05%) |
Oct 04, 2021 | 21.21 | 21.63 | 21.21 | 21.39 | 22,528 | +0.25(+1.19%) |