Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.71 | 19.81 | 19.47 | 19.55 | 191,070 | -0.10(-0.52%) |
Dec 30, 2021 | 19.80 | 20.02 | 19.65 | 19.66 | 85,623 | -0.52(-2.57%) |
Dec 29, 2021 | 20.08 | 20.33 | 20.02 | 20.17 | 137,514 | +0.42(+2.14%) |
Dec 28, 2021 | 19.67 | 19.89 | 19.51 | 19.75 | 106,961 | -0.06(-0.29%) |
Dec 27, 2021 | 19.90 | 19.98 | 19.79 | 19.81 | 28,825 | -0.13(-0.65%) |
Dec 23, 2021 | 19.74 | 20.12 | 19.74 | 19.94 | 49,697 | +0.04(+0.21%) |
Dec 22, 2021 | 19.90 | 20.00 | 19.85 | 19.90 | 84,497 | -0.28(-1.37%) |
Dec 21, 2021 | 20.31 | 20.42 | 20.15 | 20.17 | 131,990 | -0.05(-0.23%) |
Dec 20, 2021 | 19.82 | 20.25 | 19.77 | 20.22 | 70,935 | +0.39(+1.94%) |
Dec 17, 2021 | 19.92 | 19.93 | 19.69 | 19.83 | 140,394 | -0.30(-1.47%) |
Dec 16, 2021 | 20.27 | 20.27 | 20.05 | 20.13 | 40,481 | -0.12(-0.62%) |
Dec 15, 2021 | 20.28 | 20.30 | 20.13 | 20.26 | 75,011 | +0.06(+0.28%) |
Dec 14, 2021 | 20.15 | 20.43 | 20.13 | 20.20 | 43,253 | +0.05(+0.26%) |
Dec 13, 2021 | 20.17 | 20.21 | 20.11 | 20.15 | 114,778 | -0.38(-1.85%) |
Dec 10, 2021 | 20.46 | 20.63 | 20.38 | 20.53 | 180,743 | -0.07(-0.33%) |
Dec 09, 2021 | 20.59 | 20.65 | 20.41 | 20.59 | 123,040 | -0.46(-2.19%) |
Dec 08, 2021 | 20.91 | 21.09 | 20.79 | 21.06 | 56,301 | +0.08(+0.39%) |
Dec 07, 2021 | 20.96 | 21.03 | 20.76 | 20.97 | 51,530 | -0.06(-0.27%) |
Dec 06, 2021 | 20.65 | 21.06 | 20.57 | 21.03 | 170,761 | +0.76(+3.72%) |
Dec 03, 2021 | 20.81 | 20.97 | 20.12 | 20.28 | 114,294 | -0.36(-1.74%) |
Dec 02, 2021 | 20.57 | 20.76 | 20.50 | 20.64 | 63,269 | -0.15(-0.73%) |
Dec 01, 2021 | 21.15 | 21.20 | 20.73 | 20.79 | 151,998 | +0.20(+0.99%) |
Nov 30, 2021 | 20.88 | 20.88 | 20.39 | 20.58 | 145,021 | -0.33(-1.60%) |
Nov 29, 2021 | 21.28 | 21.31 | 20.85 | 20.92 | 98,964 | +0.29(+1.43%) |
Nov 26, 2021 | 20.64 | 20.70 | 20.37 | 20.62 | 216,100 | -0.25(-1.21%) |
Nov 24, 2021 | 21.25 | 21.25 | 20.86 | 20.88 | 82,422 | -0.36(-1.69%) |
Nov 23, 2021 | 21.12 | 21.31 | 21.05 | 21.24 | 279,363 | +0.46(+2.21%) |
Nov 22, 2021 | 20.76 | 20.89 | 20.67 | 20.78 | 113,992 | +0.31(+1.50%) |
Nov 19, 2021 | 20.69 | 20.77 | 20.47 | 20.47 | 137,181 | -0.26(-1.23%) |
Nov 18, 2021 | 21.04 | 21.04 | 20.67 | 20.72 | 331,875 | -0.22(-1.04%) |
Nov 17, 2021 | 21.50 | 21.50 | 20.94 | 20.94 | 174,084 | -0.51(-2.36%) |
Nov 16, 2021 | 21.31 | 21.52 | 21.08 | 21.45 | 38,152 | -0.05(-0.22%) |
Nov 15, 2021 | 21.09 | 21.54 | 21.07 | 21.50 | 369,696 | +0.46(+2.20%) |
Nov 12, 2021 | 20.96 | 21.07 | 20.86 | 21.03 | 179,091 | +0.23(+1.13%) |
Nov 11, 2021 | 20.86 | 20.92 | 20.76 | 20.80 | 73,178 | +0.05(+0.25%) |
Nov 10, 2021 | 20.26 | 20.75 | 254,347 | +0.60(+3.00%) | ||
Nov 09, 2021 | 20.09 | 20.25 | 19.82 | 20.14 | 278,543 | -0.06(-0.31%) |
Nov 08, 2021 | 20.30 | 20.44 | 20.20 | 20.20 | 93,857 | -0.01(-0.03%) |
Nov 05, 2021 | 20.30 | 20.36 | 20.17 | 20.21 | 348,045 | -0.49(-2.39%) |
Nov 04, 2021 | 21.10 | 21.10 | 20.68 | 20.70 | 114,247 | -0.60(-2.84%) |
Nov 03, 2021 | 21.00 | 21.38 | 20.86 | 21.31 | 92,824 | +0.16(+0.74%) |
Nov 02, 2021 | 21.39 | 21.39 | 21.09 | 21.15 | 66,051 | -0.25(-1.17%) |
Nov 01, 2021 | 21.49 | 20.90 | 21.27 | 21.40 | 130,221 | +0.51(+2.42%) |
Oct 29, 2021 | 21.14 | 21.14 | 20.67 | 20.90 | 99,147 | -0.08(-0.37%) |
Oct 28, 2021 | 21.14 | 21.28 | 20.97 | 20.97 | 45,775 | +0.01(+0.07%) |
Oct 27, 2021 | 21.17 | 21.21 | 20.80 | 20.96 | 403,598 | -0.57(-2.63%) |
Oct 26, 2021 | 21.58 | 21.52 | 98,314 | -0.22(-0.99%) | ||
Oct 25, 2021 | 21.62 | 21.77 | 21.56 | 21.74 | 61,760 | +0.37(+1.73%) |
Oct 22, 2021 | 21.55 | 21.55 | 21.32 | 21.37 | 81,577 | -0.35(-1.61%) |
Oct 21, 2021 | 21.68 | 21.82 | 21.62 | 21.72 | 65,112 | -0.01(-0.05%) |
Oct 20, 2021 | 21.56 | 21.83 | 21.56 | 21.73 | 195,752 | +0.28(+1.31%) |
Oct 19, 2021 | 21.25 | 21.46 | 21.24 | 21.45 | 109,182 | +0.43(+2.06%) |
Oct 18, 2021 | 21.25 | 21.29 | 20.94 | 21.02 | 93,230 | -0.12(-0.57%) |
Oct 15, 2021 | 21.15 | 21.38 | 21.10 | 21.14 | 35,067 | +0.28(+1.35%) |
Oct 14, 2021 | 20.96 | 21.06 | 20.85 | 20.85 | 91,409 | -0.10(-0.47%) |
Oct 13, 2021 | 21.29 | 21.29 | 20.95 | 20.95 | 216,270 | -0.39(-1.81%) |
Oct 12, 2021 | 21.76 | 21.79 | 21.34 | 21.34 | 246,761 | -0.57(-2.59%) |
Oct 11, 2021 | 21.96 | 21.96 | 21.79 | 21.91 | 146,667 | -0.05(-0.23%) |
Oct 08, 2021 | 21.88 | 22.04 | 21.85 | 21.96 | 124,428 | +0.34(+1.58%) |
Oct 07, 2021 | 21.51 | 21.74 | 21.43 | 21.62 | 157,812 | +0.38(+1.79%) |
Oct 06, 2021 | 21.31 | 21.35 | 21.16 | 21.23 | 73,274 | -0.05(-0.25%) |
Oct 05, 2021 | 21.10 | 21.45 | 21.10 | 21.29 | 99,473 | +0.30(+1.41%) |
Oct 04, 2021 | 21.10 | 21.35 | 20.88 | 20.99 | 105,454 | -0.07(-0.32%) |