Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.35 | 22.45 | 22.25 | 22.34 | 26,067 | +0.36(+1.64%) |
Dec 30, 2021 | 22.20 | 22.25 | 21.98 | 21.98 | 35,477 | -0.24(-1.08%) |
Dec 29, 2021 | 22.15 | 22.22 | 22.02 | 22.22 | 26,880 | -0.08(-0.36%) |
Dec 28, 2021 | 22.60 | 22.60 | 22.24 | 22.30 | 41,340 | -0.01(-0.04%) |
Dec 27, 2021 | 22.08 | 22.55 | 22.04 | 22.31 | 19,307 | +0.18(+0.81%) |
Dec 23, 2021 | 21.85 | 22.14 | 21.85 | 22.13 | 24,836 | +0.12(+0.55%) |
Dec 22, 2021 | 21.96 | 22.08 | 21.93 | 22.01 | 10,415 | +0.19(+0.87%) |
Dec 21, 2021 | 21.83 | 21.88 | 21.73 | 21.82 | 15,432 | +0.25(+1.14%) |
Dec 20, 2021 | 21.48 | 21.61 | 21.45 | 21.57 | 109,344 | +0.00(+0.02%) |
Dec 17, 2021 | 21.68 | 21.68 | 21.46 | 21.57 | 13,480 | -0.01(-0.05%) |
Dec 16, 2021 | 21.43 | 21.71 | 21.43 | 21.58 | 14,959 | +0.25(+1.17%) |
Dec 15, 2021 | 21.07 | 21.39 | 20.65 | 21.33 | 50,980 | -0.05(-0.23%) |
Dec 14, 2021 | 21.38 | 21.64 | 21.33 | 21.38 | 26,533 | -0.16(-0.74%) |
Dec 13, 2021 | 21.50 | 21.62 | 21.34 | 21.54 | 10,037 | +0.06(+0.28%) |
Dec 10, 2021 | 21.47 | 21.65 | 21.47 | 21.48 | 16,157 | -0.11(-0.51%) |
Dec 09, 2021 | 21.73 | 21.77 | 21.57 | 21.59 | 24,748 | -0.39(-1.77%) |
Dec 08, 2021 | 21.90 | 22.07 | 21.86 | 21.98 | 25,219 | +0.24(+1.10%) |
Dec 07, 2021 | 21.91 | 21.91 | 21.72 | 21.74 | 17,331 | -0.10(-0.46%) |
Dec 06, 2021 | 21.57 | 21.84 | 21.53 | 21.84 | 34,866 | +0.45(+2.10%) |
Dec 03, 2021 | 21.56 | 21.58 | 21.33 | 21.39 | 16,359 | -0.17(-0.79%) |
Dec 02, 2021 | 21.31 | 21.63 | 21.30 | 21.56 | 43,569 | +0.42(+1.99%) |
Dec 01, 2021 | 21.66 | 21.66 | 21.14 | 21.14 | 94,205 | -0.43(-1.99%) |
Nov 30, 2021 | 21.73 | 21.86 | 21.37 | 21.57 | 48,580 | -0.23(-1.06%) |
Nov 29, 2021 | 21.92 | 21.92 | 21.68 | 21.80 | 34,549 | +0.13(+0.60%) |
Nov 26, 2021 | 21.67 | 21.75 | 21.54 | 21.67 | 25,692 | -0.87(-3.86%) |
Nov 24, 2021 | 22.49 | 22.57 | 22.38 | 22.54 | 60,902 | +0.29(+1.28%) |
Nov 23, 2021 | 22.18 | 22.37 | 22.17 | 22.25 | 52,678 | +0.18(+0.80%) |
Nov 22, 2021 | 21.97 | 22.21 | 21.94 | 22.08 | 26,018 | +0.03(+0.13%) |
Nov 19, 2021 | 21.86 | 22.11 | 21.86 | 22.05 | 24,467 | +0.44(+2.04%) |
Nov 18, 2021 | 21.33 | 21.69 | 21.68 | 21.61 | 35,552 | +0.42(+1.99%) |
Nov 17, 2021 | 21.60 | 21.70 | 21.11 | 21.19 | 77,181 | -0.66(-3.02%) |
Nov 16, 2021 | 21.97 | 21.97 | 21.78 | 21.85 | 75,195 | -0.29(-1.30%) |
Nov 15, 2021 | 22.33 | 22.35 | 22.09 | 22.14 | 13,037 | -0.18(-0.81%) |
Nov 12, 2021 | 22.23 | 22.37 | 22.02 | 22.32 | 73,042 | +0.20(+0.92%) |
Nov 11, 2021 | 22.13 | 22.19 | 22.01 | 22.11 | 22,067 | +0.55(+2.56%) |
Nov 10, 2021 | 21.93 | 21.56 | 13,355 | -0.41(-1.89%) | ||
Nov 09, 2021 | 22.06 | 22.06 | 21.77 | 21.98 | 27,571 | -0.06(-0.28%) |
Nov 08, 2021 | 22.00 | 22.15 | 21.94 | 22.04 | 36,010 | +0.24(+1.11%) |
Nov 05, 2021 | 21.67 | 21.84 | 21.54 | 21.80 | 130,551 | +0.19(+0.88%) |
Nov 04, 2021 | 21.82 | 21.82 | 21.48 | 21.61 | 10,696 | -0.16(-0.75%) |
Nov 03, 2021 | 21.92 | 21.93 | 21.48 | 21.77 | 23,800 | -0.14(-0.64%) |
Nov 02, 2021 | 21.97 | 22.08 | 21.86 | 21.91 | 7,418 | -0.07(-0.31%) |
Nov 01, 2021 | 21.76 | 22.05 | 21.90 | 21.98 | 24,539 | +0.08(+0.36%) |
Oct 29, 2021 | 22.07 | 22.17 | 21.78 | 21.90 | 25,909 | -0.35(-1.57%) |
Oct 28, 2021 | 22.16 | 22.32 | 22.16 | 22.25 | 21,573 | +0.30(+1.37%) |
Oct 27, 2021 | 22.09 | 22.23 | 21.95 | 21.95 | 137,510 | -0.61(-2.70%) |
Oct 26, 2021 | 22.70 | 22.56 | 114,264 | -0.14(-0.62%) | ||
Oct 25, 2021 | 22.70 | 22.86 | 22.61 | 22.70 | 159,007 | +0.10(+0.44%) |
Oct 22, 2021 | 22.82 | 22.82 | 22.32 | 22.60 | 26,806 | -0.27(-1.18%) |
Oct 21, 2021 | 23.05 | 23.05 | 22.76 | 22.87 | 39,594 | -0.94(-3.94%) |
Oct 20, 2021 | 23.47 | 23.81 | 23.47 | 23.81 | 14,735 | +0.29(+1.24%) |
Oct 19, 2021 | 23.67 | 23.70 | 23.43 | 23.52 | 19,088 | -0.15(-0.65%) |
Oct 18, 2021 | 23.73 | 23.73 | 23.51 | 23.67 | 20,123 | -0.08(-0.34%) |
Oct 15, 2021 | 23.79 | 23.94 | 23.55 | 23.75 | 71,582 | +0.61(+2.62%) |
Oct 14, 2021 | 23.06 | 23.29 | 23.05 | 23.14 | 37,826 | +0.56(+2.49%) |
Oct 13, 2021 | 22.06 | 22.67 | 22.00 | 22.58 | 39,616 | +0.90(+4.16%) |
Oct 12, 2021 | 22.00 | 22.02 | 21.62 | 21.68 | 29,164 | -0.19(-0.88%) |
Oct 11, 2021 | 21.89 | 21.94 | 21.75 | 21.87 | 25,541 | +0.38(+1.74%) |
Oct 08, 2021 | 21.41 | 21.59 | 21.36 | 21.50 | 16,687 | +0.21(+0.96%) |
Oct 07, 2021 | 21.20 | 21.39 | 21.12 | 21.29 | 4,315 | +0.39(+1.87%) |
Oct 06, 2021 | 20.80 | 20.90 | 20.70 | 20.90 | 11,417 | -0.05(-0.24%) |
Oct 05, 2021 | 20.98 | 21.07 | 20.87 | 20.95 | 20,119 | -0.25(-1.18%) |
Oct 04, 2021 | 21.31 | 21.57 | 21.20 | 21.20 | 35,179 | +0.16(+0.76%) |