Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.84 | 21.84 | 21.81 | 21.84 | 249,659 | +0.00(+0.00%) |
Dec 30, 2021 | 21.85 | 21.86 | 21.83 | 21.84 | 256,255 | -0.01(-0.04%) |
Dec 29, 2021 | 21.86 | 21.88 | 21.83 | 21.85 | 331,516 | -0.01(-0.04%) |
Dec 28, 2021 | 21.90 | 21.90 | 21.84 | 21.86 | 352,769 | -0.04(-0.16%) |
Dec 27, 2021 | 21.86 | 21.90 | 21.85 | 21.90 | 594,118 | +0.04(+0.20%) |
Dec 23, 2021 | 21.80 | 21.85 | 21.80 | 21.85 | 773,637 | +0.06(+0.28%) |
Dec 22, 2021 | 21.72 | 21.81 | 21.72 | 21.79 | 358,484 | +0.04(+0.16%) |
Dec 21, 2021 | 21.69 | 21.76 | 21.65 | 21.76 | 241,074 | +0.08(+0.36%) |
Dec 20, 2021 | 21.64 | 21.68 | 21.62 | 21.68 | 129,742 | -0.01(-0.06%) |
Dec 17, 2021 | 21.68 | 21.69 | 21.63 | 21.69 | 143,116 | -0.01(-0.04%) |
Dec 16, 2021 | 21.74 | 21.74 | 21.69 | 21.70 | 180,204 | -0.03(-0.16%) |
Dec 15, 2021 | 21.66 | 21.73 | 21.63 | 21.73 | 294,908 | +0.07(+0.32%) |
Dec 14, 2021 | 21.65 | 21.67 | 21.62 | 21.66 | 179,200 | -0.02(-0.08%) |
Dec 13, 2021 | 21.68 | 21.69 | 21.65 | 21.68 | 210,020 | +0.00(+0.00%) |
Dec 10, 2021 | 21.68 | 21.68 | 21.64 | 21.68 | 263,901 | +0.04(+0.20%) |
Dec 09, 2021 | 21.71 | 21.71 | 21.64 | 21.64 | 95,736 | -0.08(-0.36%) |
Dec 08, 2021 | 21.73 | 21.73 | 21.67 | 21.72 | 182,060 | +0.03(+0.12%) |
Dec 07, 2021 | 21.65 | 21.76 | 21.63 | 21.69 | 306,861 | +0.05(+0.24%) |
Dec 06, 2021 | 21.56 | 21.65 | 21.56 | 21.64 | 159,324 | +0.09(+0.40%) |
Dec 03, 2021 | 21.59 | 21.59 | 21.53 | 21.55 | 136,962 | -0.03(-0.12%) |
Dec 02, 2021 | 21.46 | 21.58 | 21.46 | 21.58 | 319,270 | +0.11(+0.53%) |
Dec 01, 2021 | 21.54 | 21.57 | 21.45 | 21.46 | 172,876 | -0.02(-0.08%) |
Nov 30, 2021 | 21.52 | 21.53 | 21.51 | 21.48 | 903,391 | -0.07(-0.32%) |
Nov 29, 2021 | 21.47 | 21.55 | 21.45 | 21.55 | 227,160 | +0.10(+0.49%) |
Nov 26, 2021 | 21.48 | 21.48 | 21.39 | 21.45 | 58,710 | -0.10(-0.49%) |
Nov 24, 2021 | 21.54 | 21.56 | 21.51 | 21.55 | 212,025 | -0.03(-0.12%) |
Nov 23, 2021 | 21.59 | 21.59 | 21.52 | 21.58 | 153,837 | -0.02(-0.08%) |
Nov 22, 2021 | 21.67 | 21.67 | 21.59 | 21.59 | 142,561 | -0.07(-0.32%) |
Nov 19, 2021 | 21.67 | 21.67 | 21.64 | 21.66 | 225,461 | -0.01(-0.04%) |
Nov 18, 2021 | 21.68 | 21.68 | 21.66 | 21.67 | 146,871 | -0.02(-0.08%) |
Nov 17, 2021 | 21.71 | 21.72 | 21.66 | 21.69 | 110,849 | -0.01(-0.04%) |
Nov 16, 2021 | 21.70 | 21.70 | 21.66 | 21.70 | 85,902 | +0.01(+0.04%) |
Nov 15, 2021 | 21.67 | 21.71 | 21.67 | 21.69 | 77,448 | -0.02(-0.08%) |
Nov 12, 2021 | 21.70 | 21.72 | 21.67 | 21.71 | 482,637 | +0.01(+0.04%) |
Nov 11, 2021 | 21.73 | 21.74 | 21.68 | 21.70 | 27,299 | -0.03(-0.16%) |
Nov 10, 2021 | 21.81 | 21.73 | 185,997 | -0.08(-0.36%) | ||
Nov 09, 2021 | 21.80 | 21.81 | 21.78 | 21.81 | 94,885 | +0.03(+0.12%) |
Nov 08, 2021 | 21.81 | 21.82 | 21.78 | 21.78 | 248,833 | -0.03(-0.16%) |
Nov 05, 2021 | 21.77 | 21.82 | 21.75 | 21.82 | 444,366 | +0.07(+0.32%) |
Nov 04, 2021 | 21.72 | 21.75 | 21.71 | 21.75 | 239,307 | +0.03(+0.12%) |
Nov 03, 2021 | 21.69 | 21.72 | 21.67 | 21.72 | 105,734 | +0.03(+0.12%) |
Nov 02, 2021 | 21.66 | 21.70 | 21.66 | 21.70 | 274,338 | +0.03(+0.16%) |
Nov 01, 2021 | 21.68 | 21.68 | 21.65 | 21.66 | 74,326 | -0.02(-0.08%) |
Oct 29, 2021 | 21.68 | 21.70 | 21.66 | 21.68 | 288,748 | -0.02(-0.08%) |
Oct 28, 2021 | 21.68 | 21.70 | 21.68 | 21.70 | 130,832 | +0.02(+0.08%) |
Oct 27, 2021 | 21.69 | 21.71 | 21.67 | 21.68 | 109,203 | -0.01(-0.04%) |
Oct 26, 2021 | 21.71 | 21.69 | 122,753 | +0.01(+0.04%) | ||
Oct 25, 2021 | 21.65 | 21.69 | 21.65 | 21.68 | 180,568 | +0.03(+0.12%) |
Oct 22, 2021 | 21.68 | 21.68 | 21.64 | 21.65 | 93,191 | -0.03(-0.12%) |
Oct 21, 2021 | 21.72 | 21.72 | 21.67 | 21.68 | 182,965 | -0.03(-0.16%) |
Oct 20, 2021 | 21.71 | 21.72 | 21.69 | 21.72 | 174,908 | +0.01(+0.04%) |
Oct 19, 2021 | 21.69 | 21.72 | 21.69 | 21.71 | 171,782 | +0.02(+0.08%) |
Oct 18, 2021 | 21.69 | 21.71 | 21.66 | 21.69 | 164,180 | -0.02(-0.11%) |
Oct 15, 2021 | 21.73 | 21.74 | 21.70 | 21.71 | 91,162 | -0.01(-0.04%) |
Oct 14, 2021 | 21.68 | 21.72 | 21.66 | 21.72 | 231,234 | +0.09(+0.40%) |
Oct 13, 2021 | 21.62 | 21.63 | 21.59 | 21.63 | 62,690 | +0.03(+0.12%) |
Oct 12, 2021 | 21.56 | 21.62 | 21.56 | 21.61 | 116,486 | +0.03(+0.12%) |
Oct 11, 2021 | 21.62 | 21.65 | 21.57 | 21.58 | 230,934 | -0.05(-0.24%) |
Oct 08, 2021 | 21.66 | 21.67 | 21.62 | 21.63 | 324,842 | -0.03(-0.12%) |
Oct 07, 2021 | 21.66 | 21.70 | 21.65 | 21.66 | 173,392 | +0.02(+0.08%) |
Oct 06, 2021 | 21.63 | 21.65 | 21.61 | 21.64 | 191,107 | -0.03(-0.12%) |
Oct 05, 2021 | 21.68 | 21.70 | 21.65 | 21.67 | 115,697 | +0.00(+0.00%) |
Oct 04, 2021 | 21.70 | 21.71 | 21.66 | 21.67 | 93,920 | -0.03(-0.16%) |