Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.30 | 20.89 | 20.29 | 20.78 | 109,057 | +0.43(+2.10%) |
Dec 30, 2021 | 20.30 | 20.55 | 20.24 | 20.35 | 93,143 | +0.08(+0.40%) |
Dec 29, 2021 | 20.32 | 20.36 | 20.08 | 20.27 | 58,480 | -0.06(-0.32%) |
Dec 28, 2021 | 20.31 | 20.63 | 20.25 | 20.34 | 69,639 | +0.08(+0.40%) |
Dec 27, 2021 | 19.79 | 20.31 | 19.61 | 20.26 | 107,749 | +0.46(+2.32%) |
Dec 23, 2021 | 19.72 | 19.85 | 19.59 | 19.80 | 62,091 | +0.10(+0.53%) |
Dec 22, 2021 | 19.54 | 19.78 | 19.46 | 19.69 | 104,436 | +0.15(+0.78%) |
Dec 21, 2021 | 19.30 | 19.68 | 19.27 | 19.54 | 115,536 | +0.45(+2.36%) |
Dec 20, 2021 | 19.37 | 19.37 | 18.76 | 19.09 | 167,466 | -0.52(-2.63%) |
Dec 17, 2021 | 19.50 | 19.83 | 19.20 | 19.60 | 73,799 | -0.10(-0.49%) |
Dec 16, 2021 | 19.65 | 20.15 | 19.55 | 19.70 | 68,908 | +0.15(+0.78%) |
Dec 15, 2021 | 19.26 | 19.68 | 18.89 | 19.55 | 94,624 | +0.29(+1.51%) |
Dec 14, 2021 | 19.30 | 19.75 | 19.18 | 19.26 | 70,728 | -0.19(-0.99%) |
Dec 13, 2021 | 19.97 | 20.05 | 19.28 | 19.45 | 97,941 | -0.61(-3.05%) |
Dec 10, 2021 | 20.22 | 20.29 | 19.79 | 20.06 | 55,951 | -0.09(-0.44%) |
Dec 09, 2021 | 20.37 | 20.48 | 20.04 | 20.15 | 52,127 | -0.34(-1.65%) |
Dec 08, 2021 | 20.25 | 20.65 | 20.25 | 20.49 | 55,217 | +0.24(+1.19%) |
Dec 07, 2021 | 20.25 | 20.92 | 20.18 | 20.25 | 88,750 | +0.31(+1.54%) |
Dec 06, 2021 | 20.06 | 20.25 | 19.55 | 19.94 | 104,802 | +0.10(+0.49%) |
Dec 03, 2021 | 20.26 | 20.44 | 19.71 | 19.84 | 137,079 | -0.22(-1.08%) |
Dec 02, 2021 | 19.63 | 20.19 | 19.40 | 20.06 | 166,965 | +0.52(+2.64%) |
Dec 01, 2021 | 20.34 | 20.63 | 19.50 | 19.55 | 188,536 | -0.25(-1.26%) |
Nov 30, 2021 | 19.97 | 20.23 | 19.45 | 19.80 | 258,885 | -0.70(-3.42%) |
Nov 29, 2021 | 21.50 | 21.52 | 20.49 | 20.50 | 207,844 | -0.59(-2.79%) |
Nov 26, 2021 | 21.02 | 21.21 | 20.24 | 21.09 | 284,441 | -0.73(-3.36%) |
Nov 24, 2021 | 21.30 | 21.90 | 21.30 | 21.82 | 74,974 | +0.36(+1.69%) |
Nov 23, 2021 | 21.17 | 21.50 | 21.12 | 21.46 | 55,771 | +0.35(+1.64%) |
Nov 22, 2021 | 21.07 | 21.43 | 20.96 | 21.11 | 90,370 | +0.11(+0.54%) |
Nov 19, 2021 | 21.50 | 21.50 | 20.95 | 21.00 | 199,222 | -0.77(-3.53%) |
Nov 18, 2021 | 21.94 | 21.77 | 21.71 | 21.76 | 58,928 | -0.10(-0.48%) |
Nov 17, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 97,804 | -0.61(-2.70%) |
Nov 16, 2021 | 22.67 | 22.69 | 22.36 | 22.48 | 86,073 | -0.12(-0.53%) |
Nov 15, 2021 | 22.57 | 22.77 | 22.40 | 22.60 | 121,055 | +0.01(+0.04%) |
Nov 12, 2021 | 22.44 | 22.60 | 22.33 | 22.59 | 54,332 | +0.07(+0.32%) |
Nov 11, 2021 | 22.21 | 22.63 | 22.21 | 22.52 | 59,727 | +0.43(+1.95%) |
Nov 10, 2021 | 22.38 | 22.08 | 54,843 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.36 | 22.40 | 22.03 | 22.39 | 95,457 | +0.04(+0.18%) |
Nov 08, 2021 | 22.23 | 22.38 | 22.10 | 22.35 | 100,897 | +0.33(+1.49%) |
Nov 05, 2021 | 22.16 | 22.25 | 21.81 | 22.02 | 172,441 | +0.04(+0.18%) |
Nov 04, 2021 | 22.40 | 22.42 | 21.60 | 21.98 | 160,065 | -0.24(-1.08%) |
Nov 03, 2021 | 22.14 | 22.42 | 22.14 | 22.22 | 52,146 | -0.19(-0.83%) |
Nov 02, 2021 | 22.51 | 22.51 | 22.09 | 22.41 | 58,693 | +0.01(+0.06%) |
Nov 01, 2021 | 21.99 | 22.60 | 21.74 | 22.39 | 95,918 | +0.65(+3.00%) |
Oct 29, 2021 | 22.18 | 22.30 | 21.50 | 21.74 | 150,520 | -0.51(-2.30%) |
Oct 28, 2021 | 22.38 | 22.63 | 22.07 | 22.25 | 214,536 | -0.19(-0.85%) |
Oct 27, 2021 | 22.65 | 22.86 | 22.30 | 22.44 | 82,506 | -0.15(-0.67%) |
Oct 26, 2021 | 23.20 | 22.60 | 93,925 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.36 | 23.42 | 22.95 | 23.06 | 121,497 | -0.10(-0.45%) |
Oct 22, 2021 | 23.28 | 23.31 | 22.82 | 23.16 | 72,159 | -0.02(-0.10%) |
Oct 21, 2021 | 23.56 | 23.74 | 22.81 | 23.19 | 106,233 | -0.42(-1.79%) |
Oct 20, 2021 | 23.16 | 23.65 | 22.98 | 23.61 | 68,915 | +0.38(+1.65%) |
Oct 19, 2021 | 23.09 | 23.24 | 22.92 | 23.23 | 99,268 | +0.21(+0.90%) |
Oct 18, 2021 | 23.23 | 23.35 | 22.82 | 23.02 | 139,521 | -0.03(-0.14%) |
Oct 15, 2021 | 23.06 | 23.24 | 23.02 | 23.05 | 91,517 | +0.12(+0.52%) |
Oct 14, 2021 | 22.69 | 22.95 | 22.61 | 22.93 | 96,700 | +0.42(+1.87%) |
Oct 13, 2021 | 22.20 | 22.55 | 21.97 | 22.51 | 57,653 | +0.19(+0.83%) |
Oct 12, 2021 | 22.09 | 22.41 | 21.92 | 22.33 | 54,051 | +0.23(+1.06%) |
Oct 11, 2021 | 22.20 | 22.52 | 22.05 | 22.09 | 89,669 | +0.18(+0.83%) |
Oct 08, 2021 | 21.64 | 22.00 | 21.59 | 21.91 | 54,736 | +0.37(+1.73%) |
Oct 07, 2021 | 21.16 | 21.60 | 21.12 | 21.54 | 138,828 | +0.47(+2.22%) |
Oct 06, 2021 | 21.37 | 21.41 | 20.80 | 21.07 | 129,989 | -0.53(-2.46%) |
Oct 05, 2021 | 21.88 | 22.20 | 21.30 | 21.60 | 339,635 | -0.05(-0.22%) |
Oct 04, 2021 | 21.24 | 21.82 | 21.17 | 21.65 | 147,738 | +0.57(+2.69%) |