Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.38 | 21.72 | 21.31 | 21.56 | 221,692 | +0.26(+1.20%) |
Dec 30, 2021 | 21.19 | 21.33 | 21.05 | 21.30 | 61,726 | +0.08(+0.39%) |
Dec 29, 2021 | 21.19 | 21.27 | 21.11 | 21.22 | 56,922 | +0.11(+0.51%) |
Dec 28, 2021 | 21.05 | 21.11 | 20.89 | 21.11 | 65,936 | +0.07(+0.35%) |
Dec 27, 2021 | 20.77 | 21.05 | 20.73 | 21.04 | 57,823 | +0.30(+1.47%) |
Dec 23, 2021 | 20.44 | 20.77 | 20.44 | 20.73 | 47,013 | +0.38(+1.86%) |
Dec 22, 2021 | 20.17 | 20.41 | 20.15 | 20.35 | 70,686 | +0.20(+0.98%) |
Dec 21, 2021 | 20.30 | 20.34 | 20.15 | 20.16 | 58,098 | +0.00(+0.00%) |
Dec 20, 2021 | 20.08 | 20.19 | 19.92 | 20.16 | 54,830 | -0.01(-0.04%) |
Dec 17, 2021 | 20.16 | 20.22 | 19.96 | 20.16 | 38,167 | -0.09(-0.45%) |
Dec 16, 2021 | 20.38 | 20.64 | 20.25 | 20.25 | 58,672 | -0.07(-0.32%) |
Dec 15, 2021 | 20.29 | 20.38 | 20.21 | 20.32 | 31,969 | +0.03(+0.16%) |
Dec 14, 2021 | 20.25 | 20.45 | 20.25 | 20.29 | 32,395 | -0.05(-0.24%) |
Dec 13, 2021 | 20.27 | 20.54 | 20.20 | 20.34 | 150,334 | -0.23(-1.12%) |
Dec 10, 2021 | 20.68 | 20.75 | 20.52 | 20.57 | 37,091 | -0.07(-0.33%) |
Dec 09, 2021 | 20.67 | 20.76 | 20.54 | 20.64 | 32,187 | -0.03(-0.16%) |
Dec 08, 2021 | 20.83 | 20.86 | 20.54 | 20.67 | 49,750 | +0.09(+0.44%) |
Dec 07, 2021 | 20.54 | 20.92 | 20.45 | 20.58 | 96,171 | +0.21(+1.01%) |
Dec 06, 2021 | 20.02 | 20.37 | 19.95 | 20.37 | 68,752 | +0.38(+1.89%) |
Dec 03, 2021 | 20.02 | 20.02 | 19.80 | 20.00 | 68,075 | +0.08(+0.41%) |
Dec 02, 2021 | 19.74 | 20.02 | 19.70 | 19.91 | 46,257 | +0.17(+0.87%) |
Dec 01, 2021 | 19.86 | 20.18 | 19.69 | 19.74 | 91,286 | -0.01(-0.04%) |
Nov 30, 2021 | 20.19 | 20.27 | 19.75 | 19.75 | 89,418 | -0.50(-2.47%) |
Nov 29, 2021 | 20.08 | 20.27 | 20.06 | 20.25 | 104,457 | +0.16(+0.77%) |
Nov 26, 2021 | 20.02 | 20.12 | 19.72 | 20.09 | 55,797 | -0.05(-0.24%) |
Nov 24, 2021 | 20.09 | 20.22 | 20.08 | 20.14 | 36,179 | +0.03(+0.16%) |
Nov 23, 2021 | 20.03 | 20.19 | 19.96 | 20.11 | 84,852 | +0.11(+0.57%) |
Nov 22, 2021 | 19.92 | 20.07 | 19.92 | 20.00 | 60,459 | +0.07(+0.33%) |
Nov 19, 2021 | 19.93 | 20.00 | 19.89 | 19.93 | 36,166 | -0.02(-0.12%) |
Nov 18, 2021 | 20.00 | 20.01 | 19.93 | 19.95 | 67,451 | -0.13(-0.65%) |
Nov 17, 2021 | 20.13 | 20.22 | 20.09 | 20.09 | 55,138 | -0.02(-0.08%) |
Nov 16, 2021 | 20.21 | 20.24 | 20.10 | 20.10 | 53,926 | -0.10(-0.49%) |
Nov 15, 2021 | 20.18 | 20.25 | 20.13 | 20.20 | 47,660 | +0.07(+0.37%) |
Nov 12, 2021 | 20.27 | 20.27 | 20.03 | 20.13 | 57,899 | -0.11(-0.53%) |
Nov 11, 2021 | 20.13 | 20.28 | 20.13 | 20.23 | 59,899 | +0.15(+0.73%) |
Nov 10, 2021 | 20.16 | 20.09 | 50,998 | -0.08(-0.37%) | ||
Nov 09, 2021 | 20.12 | 20.21 | 19.91 | 20.16 | 83,560 | +0.09(+0.45%) |
Nov 08, 2021 | 20.22 | 20.22 | 19.91 | 20.07 | 74,664 | -0.03(-0.16%) |
Nov 05, 2021 | 20.06 | 20.19 | 20.05 | 20.10 | 58,106 | -0.01(-0.04%) |
Nov 04, 2021 | 20.16 | 20.18 | 20.00 | 20.11 | 52,924 | +0.00(+0.00%) |
Nov 03, 2021 | 20.16 | 20.16 | 20.06 | 20.11 | 79,651 | +0.03(+0.16%) |
Nov 02, 2021 | 20.08 | 20.09 | 20.00 | 20.08 | 72,997 | +0.06(+0.29%) |
Nov 01, 2021 | 20.10 | 20.13 | 19.98 | 20.02 | 87,238 | +0.02(+0.12%) |
Oct 29, 2021 | 20.00 | 20.08 | 19.93 | 20.00 | 56,201 | -0.01(-0.04%) |
Oct 28, 2021 | 19.92 | 20.03 | 19.85 | 20.01 | 74,481 | +0.11(+0.53%) |
Oct 27, 2021 | 19.99 | 19.98 | 19.75 | 19.90 | 64,176 | -0.06(-0.29%) |
Oct 26, 2021 | 19.93 | 19.97 | 19.96 | 61,362 | +0.06(+0.29%) | |
Oct 25, 2021 | 19.89 | 20.00 | 19.81 | 19.90 | 96,940 | +0.01(+0.04%) |
Oct 22, 2021 | 19.82 | 19.89 | 19.77 | 19.89 | 63,489 | +0.14(+0.70%) |
Oct 21, 2021 | 19.75 | 19.77 | 19.69 | 19.75 | 38,171 | +0.01(+0.04%) |
Oct 20, 2021 | 19.66 | 19.75 | 19.63 | 19.75 | 37,216 | +0.15(+0.75%) |
Oct 19, 2021 | 19.53 | 19.60 | 19.40 | 19.60 | 69,053 | +0.11(+0.54%) |
Oct 18, 2021 | 19.46 | 19.55 | 19.31 | 19.49 | 104,353 | +0.00(+0.00%) |
Oct 15, 2021 | 19.53 | 19.61 | 19.39 | 19.49 | 129,941 | +0.04(+0.21%) |
Oct 14, 2021 | 19.43 | 19.50 | 19.37 | 19.45 | 90,444 | +0.14(+0.72%) |
Oct 13, 2021 | 19.18 | 19.34 | 19.05 | 19.31 | 97,407 | +0.10(+0.51%) |
Oct 12, 2021 | 19.15 | 19.25 | 19.07 | 19.22 | 57,724 | -0.01(-0.04%) |
Oct 11, 2021 | 19.22 | 19.31 | 19.13 | 19.22 | 83,201 | +0.06(+0.30%) |
Oct 08, 2021 | 19.24 | 19.24 | 19.12 | 19.17 | 74,709 | +0.02(+0.12%) |
Oct 07, 2021 | 19.17 | 19.22 | 18.98 | 19.14 | 129,915 | +0.11(+0.55%) |
Oct 06, 2021 | 18.62 | 19.05 | 18.56 | 19.04 | 124,862 | +0.31(+1.64%) |
Oct 05, 2021 | 18.64 | 18.80 | 18.63 | 18.73 | 56,039 | +0.13(+0.70%) |
Oct 04, 2021 | 18.58 | 18.75 | 18.57 | 18.60 | 133,565 | -0.05(-0.26%) |