Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.20 | 20.51 | 20.19 | 20.20 | 28,390 | -0.02(-0.10%) |
Dec 30, 2021 | 20.38 | 20.43 | 20.15 | 20.22 | 88,834 | -0.26(-1.26%) |
Dec 29, 2021 | 20.39 | 20.66 | 20.35 | 20.48 | 62,988 | -0.07(-0.34%) |
Dec 28, 2021 | 20.59 | 20.64 | 20.42 | 20.55 | 44,192 | -0.02(-0.10%) |
Dec 27, 2021 | 20.28 | 20.79 | 20.25 | 20.57 | 30,460 | +0.28(+1.37%) |
Dec 23, 2021 | 20.32 | 20.32 | 20.23 | 20.29 | 20,615 | +0.02(+0.10%) |
Dec 22, 2021 | 20.39 | 20.47 | 20.27 | 20.27 | 22,858 | -0.11(-0.53%) |
Dec 21, 2021 | 20.04 | 20.53 | 19.95 | 20.38 | 50,420 | +0.47(+2.34%) |
Dec 20, 2021 | 19.71 | 19.97 | 19.71 | 19.92 | 26,836 | -0.11(-0.54%) |
Dec 17, 2021 | 20.00 | 20.04 | 19.96 | 20.03 | 22,122 | -0.30(-1.46%) |
Dec 16, 2021 | 20.10 | 20.36 | 20.10 | 20.32 | 32,179 | +0.23(+1.13%) |
Dec 15, 2021 | 20.07 | 20.26 | 19.84 | 20.10 | 41,608 | +0.03(+0.14%) |
Dec 14, 2021 | 19.99 | 20.10 | 19.99 | 20.07 | 35,290 | -0.03(-0.14%) |
Dec 13, 2021 | 20.11 | 20.13 | 20.07 | 20.10 | 39,341 | -0.05(-0.23%) |
Dec 10, 2021 | 20.27 | 20.27 | 19.98 | 20.14 | 34,833 | +0.07(+0.37%) |
Dec 09, 2021 | 19.85 | 20.11 | 19.85 | 20.07 | 63,497 | +0.17(+0.84%) |
Dec 08, 2021 | 19.72 | 19.95 | 19.68 | 19.90 | 31,537 | +0.32(+1.61%) |
Dec 07, 2021 | 19.63 | 19.75 | 19.57 | 19.59 | 36,273 | +0.12(+0.62%) |
Dec 06, 2021 | 19.37 | 19.49 | 19.33 | 19.46 | 44,499 | +0.17(+0.87%) |
Dec 03, 2021 | 19.32 | 19.41 | 19.27 | 19.30 | 48,581 | -0.05(-0.24%) |
Dec 02, 2021 | 19.29 | 19.40 | 19.26 | 19.34 | 13,661 | -0.02(-0.10%) |
Dec 01, 2021 | 19.50 | 19.55 | 18.82 | 19.36 | 45,671 | -0.08(-0.43%) |
Nov 30, 2021 | 19.46 | 19.53 | 19.46 | 19.45 | 32,499 | -0.10(-0.52%) |
Nov 29, 2021 | 19.51 | 19.55 | 19.46 | 19.55 | 24,998 | +0.00(+0.00%) |
Nov 26, 2021 | 19.72 | 19.72 | 19.52 | 19.55 | 7,338 | -0.31(-1.54%) |
Nov 24, 2021 | 19.72 | 19.86 | 19.72 | 19.85 | 13,088 | +0.14(+0.71%) |
Nov 23, 2021 | 19.76 | 19.80 | 19.70 | 19.72 | 26,329 | -0.10(-0.52%) |
Nov 22, 2021 | 19.76 | 19.86 | 19.74 | 19.82 | 22,109 | +0.03(+0.14%) |
Nov 19, 2021 | 19.75 | 19.84 | 19.72 | 19.79 | 22,044 | +0.09(+0.47%) |
Nov 18, 2021 | 19.64 | 19.72 | 19.64 | 19.70 | 27,704 | -0.17(-0.84%) |
Nov 17, 2021 | 19.91 | 19.91 | 19.74 | 19.86 | 27,185 | +0.02(+0.09%) |
Nov 16, 2021 | 19.85 | 19.86 | 19.46 | 19.85 | 23,122 | +0.10(+0.52%) |
Nov 15, 2021 | 19.65 | 19.82 | 19.65 | 19.74 | 12,933 | +0.04(+0.19%) |
Nov 12, 2021 | 19.76 | 19.77 | 19.62 | 19.71 | 49,494 | -0.07(-0.38%) |
Nov 11, 2021 | 19.69 | 19.83 | 19.69 | 19.78 | 12,770 | +0.25(+1.28%) |
Nov 10, 2021 | 19.66 | 19.51 | 19.53 | 11,151 | -0.14(-0.71%) | |
Nov 09, 2021 | 19.68 | 19.73 | 19.61 | 19.67 | 17,457 | -0.03(-0.14%) |
Nov 08, 2021 | 19.71 | 19.71 | 19.68 | 19.70 | 11,789 | +0.08(+0.43%) |
Nov 05, 2021 | 19.72 | 19.72 | 19.52 | 19.61 | 27,811 | -0.05(-0.24%) |
Nov 04, 2021 | 19.65 | 19.69 | 19.60 | 19.66 | 24,421 | +0.00(+0.00%) |
Nov 03, 2021 | 19.55 | 19.67 | 19.43 | 19.66 | 55,191 | +0.19(+0.95%) |
Nov 02, 2021 | 19.55 | 19.60 | 19.44 | 19.47 | 46,746 | -0.18(-0.90%) |
Nov 01, 2021 | 19.59 | 19.70 | 19.52 | 19.65 | 39,445 | +0.04(+0.19%) |
Oct 29, 2021 | 19.49 | 19.62 | 19.49 | 19.61 | 21,886 | +0.03(+0.14%) |
Oct 28, 2021 | 19.48 | 19.64 | 19.48 | 19.59 | 30,700 | -0.07(-0.33%) |
Oct 27, 2021 | 19.81 | 19.68 | 19.54 | 19.65 | 23,979 | -0.20(-0.98%) |
Oct 26, 2021 | 19.73 | 19.85 | 19.85 | 21,097 | +0.07(+0.38%) | |
Oct 25, 2021 | 19.74 | 19.83 | 19.74 | 19.77 | 30,245 | +0.06(+0.28%) |
Oct 22, 2021 | 19.72 | 19.78 | 19.68 | 19.72 | 24,858 | +0.12(+0.62%) |
Oct 21, 2021 | 19.55 | 19.62 | 19.52 | 19.59 | 48,991 | -0.02(-0.09%) |
Oct 20, 2021 | 19.76 | 19.78 | 19.58 | 19.61 | 29,314 | -0.06(-0.28%) |
Oct 19, 2021 | 19.54 | 19.74 | 19.54 | 19.67 | 40,129 | +0.08(+0.43%) |
Oct 18, 2021 | 19.67 | 19.75 | 19.59 | 19.59 | 12,491 | -0.12(-0.61%) |
Oct 15, 2021 | 19.50 | 19.73 | 19.46 | 19.71 | 35,589 | +0.10(+0.52%) |
Oct 14, 2021 | 19.59 | 19.68 | 19.55 | 19.60 | 29,146 | -0.18(-0.89%) |
Oct 13, 2021 | 19.81 | 19.82 | 19.76 | 19.78 | 33,249 | +0.19(+0.95%) |
Oct 12, 2021 | 19.48 | 19.60 | 19.48 | 19.59 | 35,250 | -0.02(-0.09%) |
Oct 11, 2021 | 19.79 | 19.85 | 19.61 | 19.61 | 59,982 | -0.11(-0.57%) |
Oct 08, 2021 | 19.59 | 19.72 | 19.59 | 19.72 | 20,031 | +0.22(+1.14%) |
Oct 07, 2021 | 19.50 | 19.50 | 19.40 | 19.50 | 28,533 | +0.18(+0.91%) |
Oct 06, 2021 | 19.33 | 19.39 | 19.31 | 19.33 | 15,757 | -0.10(-0.53%) |
Oct 05, 2021 | 19.45 | 19.59 | 19.36 | 19.43 | 17,462 | +0.08(+0.43%) |
Oct 04, 2021 | 19.32 | 19.42 | 19.28 | 19.34 | 9,281 | -0.10(-0.53%) |