Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.59 | 21.73 | 21.54 | 21.54 | 44,531 | -0.03(-0.14%) |
Dec 30, 2021 | 21.81 | 21.86 | 21.51 | 21.57 | 167,356 | -0.40(-1.82%) |
Dec 29, 2021 | 21.75 | 22.08 | 21.62 | 21.97 | 133,656 | +0.11(+0.50%) |
Dec 28, 2021 | 22.22 | 22.23 | 21.85 | 21.86 | 112,709 | -0.41(-1.84%) |
Dec 27, 2021 | 22.16 | 22.28 | 22.08 | 22.27 | 148,888 | +0.22(+1.00%) |
Dec 23, 2021 | 21.86 | 22.05 | 21.85 | 22.05 | 126,502 | +0.15(+0.68%) |
Dec 22, 2021 | 21.88 | 22.00 | 21.77 | 21.90 | 200,520 | +0.20(+0.92%) |
Dec 21, 2021 | 21.40 | 21.77 | 21.40 | 21.70 | 56,233 | +0.20(+0.93%) |
Dec 20, 2021 | 21.49 | 21.58 | 21.40 | 21.50 | 90,105 | -0.01(-0.05%) |
Dec 17, 2021 | 21.46 | 21.75 | 21.46 | 21.51 | 158,031 | -0.06(-0.28%) |
Dec 16, 2021 | 21.42 | 21.58 | 21.37 | 21.57 | 35,954 | +0.15(+0.70%) |
Dec 15, 2021 | 21.59 | 21.68 | 21.23 | 21.42 | 256,551 | -0.09(-0.44%) |
Dec 14, 2021 | 21.28 | 21.66 | 21.28 | 21.52 | 74,117 | +0.16(+0.73%) |
Dec 13, 2021 | 21.54 | 21.54 | 21.31 | 21.36 | 90,568 | -0.23(-1.09%) |
Dec 10, 2021 | 21.61 | 21.70 | 21.50 | 21.59 | 52,220 | -0.04(-0.16%) |
Dec 09, 2021 | 21.50 | 21.70 | 21.37 | 21.63 | 83,741 | +0.06(+0.28%) |
Dec 08, 2021 | 21.40 | 21.66 | 21.40 | 21.57 | 70,868 | -0.01(-0.05%) |
Dec 07, 2021 | 21.52 | 21.68 | 21.37 | 21.58 | 99,850 | +0.06(+0.28%) |
Dec 06, 2021 | 21.41 | 21.52 | 21.21 | 21.52 | 146,420 | +0.04(+0.19%) |
Dec 03, 2021 | 21.46 | 21.57 | 21.36 | 21.48 | 86,911 | +0.20(+0.94%) |
Dec 02, 2021 | 21.37 | 21.44 | 21.24 | 21.28 | 446,116 | +0.21(+1.00%) |
Dec 01, 2021 | 21.05 | 21.24 | 20.98 | 21.07 | 170,832 | +0.04(+0.19%) |
Nov 30, 2021 | 21.22 | 21.36 | 21.00 | 21.03 | 296,281 | -0.51(-2.37%) |
Nov 29, 2021 | 21.88 | 21.88 | 21.40 | 21.54 | 114,121 | -0.34(-1.55%) |
Nov 26, 2021 | 21.43 | 21.88 | 20.81 | 21.88 | 147,719 | +0.28(+1.30%) |
Nov 24, 2021 | 21.85 | 21.99 | 21.57 | 21.60 | 170,942 | -0.17(-0.78%) |
Nov 23, 2021 | 21.55 | 21.77 | 21.48 | 21.77 | 135,003 | +0.18(+0.83%) |
Nov 22, 2021 | 21.52 | 21.64 | 21.45 | 21.59 | 140,172 | +0.20(+0.94%) |
Nov 19, 2021 | 21.36 | 21.49 | 21.25 | 21.39 | 103,192 | +0.00(+0.00%) |
Nov 18, 2021 | 21.57 | 21.43 | 21.39 | 21.39 | 88,134 | -0.10(-0.47%) |
Nov 17, 2021 | 21.41 | 21.73 | 21.41 | 21.49 | 136,692 | +0.14(+0.66%) |
Nov 16, 2021 | 21.54 | 21.54 | 21.30 | 21.35 | 81,031 | -0.12(-0.56%) |
Nov 15, 2021 | 21.42 | 21.56 | 21.34 | 21.47 | 71,290 | -0.06(-0.28%) |
Nov 12, 2021 | 21.36 | 21.65 | 21.22 | 21.53 | 114,298 | +0.25(+1.17%) |
Nov 11, 2021 | 21.39 | 21.62 | 21.22 | 21.28 | 119,359 | -0.08(-0.37%) |
Nov 10, 2021 | 21.05 | 21.36 | 104,047 | +0.38(+1.81%) | ||
Nov 09, 2021 | 20.85 | 21.18 | 20.69 | 20.98 | 139,076 | +0.18(+0.87%) |
Nov 08, 2021 | 20.80 | 20.91 | 20.76 | 20.80 | 101,769 | -0.02(-0.10%) |
Nov 05, 2021 | 21.00 | 21.04 | 20.82 | 20.82 | 109,244 | -0.20(-0.95%) |
Nov 04, 2021 | 21.37 | 21.39 | 20.94 | 21.02 | 98,616 | -0.15(-0.71%) |
Nov 03, 2021 | 21.40 | 21.47 | 21.13 | 21.17 | 137,345 | -0.29(-1.35%) |
Nov 02, 2021 | 21.70 | 21.85 | 21.40 | 21.46 | 163,251 | -0.20(-0.92%) |
Nov 01, 2021 | 21.42 | 21.74 | 21.47 | 21.66 | 146,432 | +0.29(+1.36%) |
Oct 29, 2021 | 21.24 | 21.37 | 21.03 | 21.37 | 147,778 | +0.14(+0.66%) |
Oct 28, 2021 | 21.03 | 21.40 | 20.94 | 21.23 | 156,695 | +0.19(+0.90%) |
Oct 27, 2021 | 20.50 | 21.17 | 20.46 | 21.04 | 222,467 | +0.54(+2.63%) |
Oct 26, 2021 | 20.36 | 20.50 | 149,500 | +0.11(+0.54%) | ||
Oct 25, 2021 | 20.46 | 20.46 | 20.31 | 20.39 | 89,750 | +0.01(+0.05%) |
Oct 22, 2021 | 20.24 | 20.41 | 20.24 | 20.38 | 104,846 | +0.17(+0.84%) |
Oct 21, 2021 | 20.32 | 20.38 | 20.17 | 20.21 | 81,375 | -0.23(-1.13%) |
Oct 20, 2021 | 20.21 | 20.48 | 20.12 | 20.44 | 129,368 | +0.33(+1.64%) |
Oct 19, 2021 | 20.22 | 20.28 | 20.06 | 20.11 | 151,267 | -0.04(-0.20%) |
Oct 18, 2021 | 19.87 | 20.20 | 19.83 | 20.15 | 711,794 | +0.13(+0.65%) |
Oct 15, 2021 | 19.89 | 20.07 | 19.86 | 20.02 | 144,607 | +0.35(+1.78%) |
Oct 14, 2021 | 19.65 | 19.77 | 19.56 | 19.67 | 687,441 | +0.14(+0.72%) |
Oct 13, 2021 | 19.81 | 19.87 | 19.37 | 19.53 | 447,967 | -0.43(-2.15%) |
Oct 12, 2021 | 20.20 | 20.20 | 19.81 | 19.96 | 419,182 | -0.31(-1.53%) |
Oct 11, 2021 | 20.26 | 20.32 | 20.10 | 20.27 | 864,623 | +0.13(+0.65%) |
Oct 08, 2021 | 20.37 | 20.37 | 20.14 | 20.14 | 44,173 | -0.10(-0.49%) |
Oct 07, 2021 | 20.28 | 20.28 | 20.02 | 20.24 | 184,661 | -0.06(-0.30%) |
Oct 06, 2021 | 20.49 | 20.57 | 20.20 | 20.30 | 60,834 | -0.01(-0.05%) |
Oct 05, 2021 | 20.38 | 20.47 | 20.26 | 20.31 | 172,046 | -0.21(-1.02%) |
Oct 04, 2021 | 20.31 | 20.71 | 20.31 | 20.52 | 176,092 | +0.01(+0.05%) |