Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.64 | 19.76 | 19.52 | 19.59 | 1,974,230 | -0.06(-0.33%) |
Dec 30, 2021 | 19.70 | 19.91 | 19.63 | 19.66 | 2,091,994 | +0.02(+0.08%) |
Dec 29, 2021 | 19.63 | 19.69 | 19.48 | 19.64 | 3,310,849 | +0.02(+0.12%) |
Dec 28, 2021 | 19.76 | 19.89 | 19.58 | 19.62 | 2,275,214 | -0.14(-0.72%) |
Dec 27, 2021 | 19.66 | 19.77 | 19.48 | 19.76 | 3,510,675 | +0.13(+0.68%) |
Dec 23, 2021 | 19.53 | 19.77 | 19.50 | 19.62 | 3,103,239 | +0.23(+1.18%) |
Dec 22, 2021 | 19.31 | 19.54 | 19.28 | 19.39 | 3,118,353 | +0.09(+0.45%) |
Dec 21, 2021 | 18.35 | 19.39 | 18.33 | 19.31 | 7,536,319 | +1.34(+7.44%) |
Dec 20, 2021 | 18.14 | 18.18 | 17.71 | 17.97 | 5,927,662 | -0.44(-2.40%) |
Dec 17, 2021 | 18.45 | 18.60 | 18.14 | 18.41 | 7,675,985 | -0.08(-0.43%) |
Dec 16, 2021 | 18.82 | 18.90 | 18.36 | 18.49 | 4,014,696 | -0.17(-0.89%) |
Dec 15, 2021 | 18.50 | 18.71 | 18.19 | 18.66 | 5,218,957 | +0.32(+1.77%) |
Dec 14, 2021 | 18.82 | 18.95 | 18.30 | 18.33 | 6,785,242 | -0.57(-3.01%) |
Dec 13, 2021 | 19.39 | 19.44 | 18.86 | 18.90 | 4,530,362 | -0.51(-2.65%) |
Dec 10, 2021 | 19.68 | 19.73 | 19.39 | 19.42 | 6,688,626 | -0.20(-1.01%) |
Dec 09, 2021 | 19.66 | 19.77 | 19.50 | 19.62 | 4,047,621 | +0.02(+0.08%) |
Dec 08, 2021 | 19.66 | 19.75 | 19.55 | 19.60 | 19,241,606 | -0.74(-3.62%) |
Dec 07, 2021 | 20.25 | 20.52 | 20.20 | 20.33 | 2,571,096 | +0.22(+1.10%) |
Dec 06, 2021 | 20.03 | 20.34 | 19.91 | 20.11 | 3,243,641 | +0.28(+1.39%) |
Dec 03, 2021 | 20.27 | 20.29 | 19.75 | 19.84 | 2,661,328 | -0.38(-1.88%) |
Dec 02, 2021 | 19.77 | 20.33 | 19.70 | 20.22 | 2,916,633 | +0.59(+3.02%) |
Dec 01, 2021 | 19.94 | 20.32 | 19.62 | 19.62 | 4,231,546 | -0.11(-0.56%) |
Nov 30, 2021 | 20.12 | 20.15 | 19.64 | 19.73 | 3,715,728 | -0.59(-2.88%) |
Nov 29, 2021 | 20.45 | 20.49 | 20.15 | 20.32 | 1,843,355 | +0.02(+0.12%) |
Nov 26, 2021 | 20.46 | 20.51 | 19.98 | 20.30 | 1,878,312 | -0.47(-2.25%) |
Nov 24, 2021 | 20.71 | 20.83 | 20.64 | 20.76 | 1,106,677 | +0.04(+0.19%) |
Nov 23, 2021 | 20.72 | 20.79 | 20.55 | 20.72 | 1,618,102 | +0.07(+0.34%) |
Nov 22, 2021 | 20.71 | 20.79 | 20.53 | 20.65 | 1,828,022 | +0.17(+0.81%) |
Nov 19, 2021 | 20.19 | 20.52 | 20.08 | 20.49 | 2,470,684 | +0.14(+0.70%) |
Nov 18, 2021 | 20.42 | 20.35 | 20.28 | 20.34 | 1,727,912 | -0.09(-0.43%) |
Nov 17, 2021 | 20.56 | 20.56 | 20.24 | 20.43 | 2,491,424 | -0.17(-0.81%) |
Nov 16, 2021 | 20.69 | 20.75 | 20.50 | 20.60 | 2,104,958 | -0.12(-0.57%) |
Nov 15, 2021 | 20.67 | 20.81 | 20.61 | 20.71 | 3,159,274 | +0.08(+0.38%) |
Nov 12, 2021 | 20.71 | 20.75 | 20.60 | 20.64 | 1,465,078 | -0.10(-0.50%) |
Nov 11, 2021 | 20.71 | 20.82 | 20.66 | 20.74 | 1,531,524 | +0.11(+0.54%) |
Nov 10, 2021 | 20.64 | 20.63 | 2,965,426 | +0.04(+0.19%) | ||
Nov 09, 2021 | 20.40 | 20.66 | 20.20 | 20.59 | 1,761,605 | +0.07(+0.35%) |
Nov 08, 2021 | 20.63 | 20.73 | 20.42 | 20.52 | 1,860,082 | -0.07(-0.35%) |
Nov 05, 2021 | 20.49 | 20.67 | 20.48 | 20.59 | 2,548,886 | +0.24(+1.17%) |
Nov 04, 2021 | 20.37 | 20.46 | 20.19 | 20.35 | 1,383,375 | +0.01(+0.04%) |
Nov 03, 2021 | 20.11 | 20.49 | 20.05 | 20.34 | 1,782,095 | +0.25(+1.22%) |
Nov 02, 2021 | 20.41 | 20.41 | 19.97 | 20.10 | 1,619,908 | -0.36(-1.78%) |
Nov 01, 2021 | 20.23 | 20.46 | 20.13 | 20.46 | 1,866,342 | +0.32(+1.61%) |
Oct 29, 2021 | 20.12 | 20.31 | 20.03 | 20.14 | 1,735,012 | +0.00(+0.00%) |
Oct 28, 2021 | 20.05 | 20.15 | 19.90 | 20.14 | 1,509,979 | +0.13(+0.67%) |
Oct 27, 2021 | 20.32 | 20.30 | 19.98 | 20.00 | 2,005,573 | -0.31(-1.52%) |
Oct 26, 2021 | 20.43 | 20.30 | 20.31 | 1,341,496 | -0.08(-0.39%) | |
Oct 25, 2021 | 20.44 | 20.52 | 20.36 | 20.39 | 1,102,817 | -0.01(-0.04%) |
Oct 22, 2021 | 20.50 | 20.55 | 20.35 | 20.40 | 966,556 | -0.06(-0.27%) |
Oct 21, 2021 | 20.42 | 20.56 | 20.38 | 20.45 | 1,627,040 | +0.09(+0.43%) |
Oct 20, 2021 | 20.25 | 20.51 | 20.20 | 20.37 | 1,761,956 | +0.13(+0.66%) |
Oct 19, 2021 | 20.31 | 20.33 | 20.12 | 20.23 | 1,348,949 | +0.04(+0.20%) |
Oct 18, 2021 | 20.08 | 20.36 | 20.00 | 20.19 | 1,940,997 | +0.02(+0.12%) |
Oct 15, 2021 | 20.27 | 20.46 | 20.15 | 20.17 | 2,134,708 | +0.04(+0.20%) |
Oct 14, 2021 | 20.16 | 20.28 | 20.01 | 20.13 | 2,646,186 | +0.07(+0.35%) |
Oct 13, 2021 | 19.90 | 20.15 | 19.84 | 20.06 | 2,273,665 | +0.15(+0.75%) |
Oct 12, 2021 | 19.77 | 20.07 | 19.66 | 19.91 | 2,113,531 | +0.26(+1.33%) |
Oct 11, 2021 | 19.77 | 19.87 | 19.62 | 19.65 | 1,059,442 | -0.08(-0.40%) |
Oct 08, 2021 | 19.65 | 19.84 | 19.62 | 19.73 | 1,031,156 | +0.05(+0.24%) |
Oct 07, 2021 | 19.69 | 19.83 | 19.60 | 19.68 | 1,481,041 | +0.08(+0.40%) |
Oct 06, 2021 | 19.50 | 19.61 | 19.25 | 19.60 | 1,583,386 | -0.05(-0.24%) |
Oct 05, 2021 | 19.63 | 19.76 | 19.46 | 19.65 | 1,875,313 | +0.04(+0.20%) |
Oct 04, 2021 | 19.77 | 20.01 | 19.59 | 19.61 | 1,725,502 | -0.18(-0.92%) |