Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.40 | 22.48 | 22.26 | 22.40 | 672,570 | +0.16(+0.72%) |
Dec 30, 2021 | 22.12 | 22.27 | 22.10 | 22.24 | 644,678 | +0.24(+1.09%) |
Dec 29, 2021 | 21.79 | 22.03 | 21.76 | 22.00 | 552,108 | -0.16(-0.72%) |
Dec 28, 2021 | 22.31 | 22.41 | 22.15 | 22.16 | 380,927 | -0.05(-0.23%) |
Dec 27, 2021 | 22.10 | 22.26 | 22.05 | 22.21 | 645,588 | +0.15(+0.68%) |
Dec 23, 2021 | 21.97 | 22.10 | 21.83 | 22.06 | 413,923 | +0.07(+0.32%) |
Dec 22, 2021 | 21.85 | 22.00 | 21.73 | 21.99 | 469,697 | +0.35(+1.62%) |
Dec 21, 2021 | 21.74 | 21.80 | 21.61 | 21.64 | 594,824 | +0.19(+0.89%) |
Dec 20, 2021 | 21.47 | 21.51 | 21.38 | 21.45 | 478,469 | -0.08(-0.37%) |
Dec 17, 2021 | 21.73 | 21.78 | 21.53 | 21.53 | 383,915 | -0.13(-0.60%) |
Dec 16, 2021 | 21.46 | 21.71 | 21.46 | 21.66 | 646,405 | +0.39(+1.83%) |
Dec 15, 2021 | 21.02 | 21.32 | 20.63 | 21.27 | 1,118,531 | +0.11(+0.52%) |
Dec 14, 2021 | 20.97 | 21.19 | 20.92 | 21.16 | 537,989 | -0.31(-1.44%) |
Dec 13, 2021 | 21.53 | 21.59 | 21.45 | 21.47 | 314,466 | +0.11(+0.51%) |
Dec 10, 2021 | 21.37 | 21.39 | 21.26 | 21.36 | 314,680 | +0.21(+0.99%) |
Dec 09, 2021 | 21.33 | 21.33 | 21.12 | 21.15 | 461,234 | -0.49(-2.26%) |
Dec 08, 2021 | 21.54 | 21.67 | 21.50 | 21.64 | 320,155 | -0.06(-0.28%) |
Dec 07, 2021 | 21.56 | 21.78 | 21.53 | 21.70 | 422,971 | +0.12(+0.56%) |
Dec 06, 2021 | 21.40 | 21.61 | 21.32 | 21.58 | 377,504 | -0.15(-0.69%) |
Dec 03, 2021 | 21.57 | 21.73 | 21.25 | 21.73 | 556,009 | +0.17(+0.79%) |
Dec 02, 2021 | 21.60 | 21.62 | 21.41 | 21.56 | 386,470 | +0.14(+0.65%) |
Dec 01, 2021 | 21.87 | 21.95 | 21.38 | 21.42 | 872,021 | -0.54(-2.46%) |
Nov 30, 2021 | 22.08 | 22.46 | 21.87 | 21.96 | 947,862 | -0.05(-0.23%) |
Nov 29, 2021 | 22.20 | 22.25 | 21.93 | 22.01 | 682,609 | -0.27(-1.21%) |
Nov 26, 2021 | 22.70 | 22.70 | 22.10 | 22.28 | 657,115 | -0.39(-1.72%) |
Nov 24, 2021 | 22.64 | 22.73 | 22.57 | 22.67 | 489,664 | -0.16(-0.70%) |
Nov 23, 2021 | 22.63 | 22.84 | 22.44 | 22.83 | 583,840 | -0.43(-1.85%) |
Nov 22, 2021 | 23.61 | 23.72 | 23.23 | 23.26 | 703,727 | -0.44(-1.86%) |
Nov 19, 2021 | 23.97 | 24.07 | 23.66 | 23.70 | 566,435 | -0.22(-0.92%) |
Nov 18, 2021 | 23.97 | 23.93 | 23.90 | 23.92 | 407,088 | -0.22(-0.91%) |
Nov 17, 2021 | 24.19 | 24.29 | 24.05 | 24.14 | 612,199 | +0.21(+0.88%) |
Nov 16, 2021 | 24.12 | 24.25 | 23.88 | 23.93 | 686,705 | -0.25(-1.03%) |
Nov 15, 2021 | 24.16 | 24.26 | 24.00 | 24.18 | 552,456 | -0.22(-0.90%) |
Nov 12, 2021 | 24.14 | 24.46 | 24.09 | 24.40 | 646,911 | +0.08(+0.33%) |
Nov 11, 2021 | 24.18 | 24.35 | 24.13 | 24.32 | 469,410 | +0.53(+2.23%) |
Nov 10, 2021 | 24.10 | 23.79 | 1,186,128 | +0.34(+1.45%) | ||
Nov 09, 2021 | 23.46 | 23.56 | 23.16 | 23.45 | 435,524 | -0.14(-0.59%) |
Nov 08, 2021 | 23.48 | 23.63 | 23.39 | 23.59 | 609,369 | +0.32(+1.38%) |
Nov 05, 2021 | 23.19 | 23.29 | 22.95 | 23.27 | 961,548 | +0.34(+1.48%) |
Nov 04, 2021 | 23.03 | 23.18 | 22.89 | 22.93 | 825,500 | +0.23(+1.01%) |
Nov 03, 2021 | 22.30 | 22.74 | 22.20 | 22.70 | 956,315 | -0.02(-0.09%) |
Nov 02, 2021 | 22.85 | 22.85 | 22.54 | 22.72 | 561,770 | -0.43(-1.86%) |
Nov 01, 2021 | 23.16 | 23.23 | 23.14 | 23.15 | 327,622 | +0.14(+0.61%) |
Oct 29, 2021 | 22.98 | 23.06 | 22.80 | 23.01 | 484,531 | -0.16(-0.69%) |
Oct 28, 2021 | 23.31 | 23.37 | 23.10 | 23.17 | 349,897 | -0.06(-0.26%) |
Oct 27, 2021 | 23.27 | 23.38 | 23.09 | 23.23 | 365,845 | -0.05(-0.21%) |
Oct 26, 2021 | 23.32 | 23.28 | 791,796 | -0.39(-1.65%) | ||
Oct 25, 2021 | 23.60 | 23.73 | 23.48 | 23.67 | 1,208,255 | +0.20(+0.85%) |
Oct 22, 2021 | 23.53 | 23.92 | 23.33 | 23.47 | 995,212 | +0.19(+0.82%) |
Oct 21, 2021 | 23.30 | 23.36 | 23.14 | 23.28 | 470,780 | -0.19(-0.81%) |
Oct 20, 2021 | 23.11 | 23.54 | 23.04 | 23.47 | 688,900 | +0.66(+2.89%) |
Oct 19, 2021 | 23.16 | 23.22 | 22.77 | 22.81 | 499,090 | +0.44(+1.97%) |
Oct 18, 2021 | 22.48 | 22.48 | 22.19 | 22.37 | 909,594 | -0.10(-0.45%) |
Oct 15, 2021 | 22.48 | 22.59 | 22.37 | 22.47 | 396,381 | -0.23(-1.01%) |
Oct 14, 2021 | 22.52 | 22.73 | 22.39 | 22.70 | 505,514 | +0.50(+2.25%) |
Oct 13, 2021 | 21.96 | 22.41 | 21.96 | 22.20 | 570,682 | +0.42(+1.93%) |
Oct 12, 2021 | 21.72 | 21.93 | 21.66 | 21.78 | 717,501 | +0.03(+0.14%) |
Oct 11, 2021 | 21.84 | 21.99 | 21.75 | 21.75 | 332,625 | -0.07(-0.32%) |
Oct 08, 2021 | 22.28 | 22.31 | 21.81 | 21.82 | 472,964 | +0.05(+0.23%) |
Oct 07, 2021 | 21.64 | 21.97 | 21.63 | 21.77 | 325,248 | -0.08(-0.37%) |
Oct 06, 2021 | 21.62 | 21.87 | 21.51 | 21.85 | 497,425 | +0.07(+0.32%) |
Oct 05, 2021 | 21.71 | 21.84 | 21.57 | 21.78 | 326,878 | -0.09(-0.41%) |
Oct 04, 2021 | 21.63 | 21.89 | 21.56 | 21.87 | 526,035 | +0.18(+0.83%) |