Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.29 | 20.88 | 20.28 | 20.77 | 109,113 | +0.43(+2.10%) |
Dec 30, 2021 | 20.29 | 20.54 | 20.23 | 20.34 | 93,191 | +0.08(+0.40%) |
Dec 29, 2021 | 20.31 | 20.35 | 20.07 | 20.26 | 58,509 | -0.06(-0.32%) |
Dec 28, 2021 | 20.30 | 20.62 | 20.24 | 20.33 | 69,675 | +0.08(+0.40%) |
Dec 27, 2021 | 19.78 | 20.30 | 19.60 | 20.25 | 107,804 | +0.46(+2.32%) |
Dec 23, 2021 | 19.71 | 19.84 | 19.58 | 19.79 | 62,123 | +0.10(+0.53%) |
Dec 22, 2021 | 19.53 | 19.77 | 19.45 | 19.68 | 104,490 | +0.15(+0.78%) |
Dec 21, 2021 | 19.29 | 19.67 | 19.26 | 19.53 | 115,596 | +0.45(+2.36%) |
Dec 20, 2021 | 19.36 | 19.36 | 18.75 | 19.08 | 167,552 | -0.52(-2.63%) |
Dec 17, 2021 | 19.49 | 19.82 | 19.20 | 19.59 | 73,837 | -0.10(-0.49%) |
Dec 16, 2021 | 19.64 | 20.14 | 19.54 | 19.69 | 68,944 | +0.15(+0.78%) |
Dec 15, 2021 | 19.25 | 19.67 | 18.88 | 19.54 | 94,673 | +0.29(+1.51%) |
Dec 14, 2021 | 19.29 | 19.74 | 19.17 | 19.25 | 70,765 | -0.19(-0.99%) |
Dec 13, 2021 | 19.96 | 20.04 | 19.27 | 19.44 | 97,991 | -0.61(-3.05%) |
Dec 10, 2021 | 20.20 | 20.28 | 19.78 | 20.05 | 55,980 | -0.09(-0.44%) |
Dec 09, 2021 | 20.36 | 20.47 | 20.03 | 20.14 | 52,154 | -0.34(-1.65%) |
Dec 08, 2021 | 20.24 | 20.64 | 20.24 | 20.48 | 55,245 | +0.24(+1.19%) |
Dec 07, 2021 | 20.24 | 20.91 | 20.16 | 20.24 | 88,795 | +0.31(+1.54%) |
Dec 06, 2021 | 20.05 | 20.24 | 19.54 | 19.93 | 104,856 | +0.10(+0.49%) |
Dec 03, 2021 | 20.25 | 20.43 | 19.70 | 19.83 | 137,149 | -0.22(-1.09%) |
Dec 02, 2021 | 19.62 | 20.18 | 19.39 | 20.05 | 167,050 | +0.52(+2.64%) |
Dec 01, 2021 | 20.33 | 20.62 | 19.49 | 19.54 | 188,632 | -0.25(-1.26%) |
Nov 30, 2021 | 19.96 | 20.22 | 19.44 | 19.79 | 259,018 | -0.70(-3.42%) |
Nov 29, 2021 | 21.49 | 21.51 | 20.47 | 20.49 | 207,950 | -0.59(-2.79%) |
Nov 26, 2021 | 21.01 | 21.20 | 20.23 | 21.08 | 284,587 | -0.73(-3.36%) |
Nov 24, 2021 | 21.28 | 21.89 | 21.28 | 21.81 | 75,012 | +0.36(+1.69%) |
Nov 23, 2021 | 21.16 | 21.49 | 21.11 | 21.45 | 55,800 | +0.35(+1.64%) |
Nov 22, 2021 | 21.06 | 21.42 | 20.95 | 21.10 | 90,416 | +0.11(+0.54%) |
Nov 19, 2021 | 21.49 | 21.49 | 20.94 | 20.99 | 199,324 | -0.77(-3.53%) |
Nov 18, 2021 | 21.93 | 21.76 | 21.70 | 21.75 | 58,959 | -0.10(-0.48%) |
Nov 17, 2021 | 22.49 | 22.58 | 21.83 | 21.86 | 97,854 | -0.61(-2.70%) |
Nov 16, 2021 | 22.66 | 22.68 | 22.34 | 22.46 | 86,117 | -0.12(-0.53%) |
Nov 15, 2021 | 22.56 | 22.76 | 22.39 | 22.58 | 121,117 | +0.01(+0.04%) |
Nov 12, 2021 | 22.43 | 22.58 | 22.32 | 22.58 | 54,360 | +0.07(+0.32%) |
Nov 11, 2021 | 22.20 | 22.62 | 22.20 | 22.50 | 59,757 | +0.43(+1.95%) |
Nov 10, 2021 | 22.37 | 22.07 | 54,872 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.34 | 22.39 | 22.02 | 22.38 | 95,506 | +0.04(+0.18%) |
Nov 08, 2021 | 22.22 | 22.37 | 22.09 | 22.34 | 100,949 | +0.33(+1.49%) |
Nov 05, 2021 | 22.15 | 22.24 | 21.79 | 22.01 | 172,529 | +0.04(+0.18%) |
Nov 04, 2021 | 22.39 | 22.41 | 21.59 | 21.97 | 160,147 | -0.24(-1.08%) |
Nov 03, 2021 | 22.13 | 22.41 | 22.13 | 22.21 | 52,173 | -0.19(-0.83%) |
Nov 02, 2021 | 22.50 | 22.50 | 22.08 | 22.39 | 58,723 | +0.01(+0.06%) |
Nov 01, 2021 | 21.98 | 22.58 | 21.73 | 22.38 | 95,967 | +0.65(+3.00%) |
Oct 29, 2021 | 22.17 | 22.29 | 21.49 | 21.73 | 150,597 | -0.51(-2.30%) |
Oct 28, 2021 | 22.37 | 22.62 | 22.06 | 22.24 | 214,646 | -0.19(-0.85%) |
Oct 27, 2021 | 22.64 | 22.85 | 22.29 | 22.43 | 82,548 | -0.15(-0.67%) |
Oct 26, 2021 | 23.18 | 22.58 | 93,973 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.34 | 23.41 | 22.94 | 23.05 | 121,559 | -0.10(-0.45%) |
Oct 22, 2021 | 23.26 | 23.30 | 22.81 | 23.15 | 72,196 | -0.02(-0.10%) |
Oct 21, 2021 | 23.55 | 23.73 | 22.80 | 23.18 | 106,288 | -0.42(-1.79%) |
Oct 20, 2021 | 23.15 | 23.64 | 22.97 | 23.60 | 68,950 | +0.38(+1.65%) |
Oct 19, 2021 | 23.08 | 23.22 | 22.91 | 23.22 | 99,319 | +0.21(+0.90%) |
Oct 18, 2021 | 23.22 | 23.34 | 22.81 | 23.01 | 139,593 | -0.03(-0.14%) |
Oct 15, 2021 | 23.05 | 23.22 | 23.01 | 23.04 | 91,564 | +0.12(+0.52%) |
Oct 14, 2021 | 22.68 | 22.93 | 22.60 | 22.92 | 96,750 | +0.42(+1.87%) |
Oct 13, 2021 | 22.18 | 22.53 | 21.95 | 22.50 | 57,682 | +0.19(+0.83%) |
Oct 12, 2021 | 22.08 | 22.40 | 21.91 | 22.32 | 54,079 | +0.23(+1.06%) |
Oct 11, 2021 | 22.19 | 22.51 | 22.04 | 22.08 | 89,715 | +0.18(+0.83%) |
Oct 08, 2021 | 21.63 | 21.99 | 21.58 | 21.90 | 54,764 | +0.37(+1.73%) |
Oct 07, 2021 | 21.15 | 21.59 | 21.11 | 21.53 | 138,899 | +0.47(+2.22%) |
Oct 06, 2021 | 21.36 | 21.40 | 20.79 | 21.06 | 130,055 | -0.53(-2.46%) |
Oct 05, 2021 | 21.87 | 22.18 | 21.28 | 21.59 | 339,809 | -0.05(-0.22%) |
Oct 04, 2021 | 21.23 | 21.80 | 21.16 | 21.64 | 147,814 | +0.57(+2.69%) |