Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.57 | 21.62 | 21.57 | 21.60 | 1,525 | -0.00(-0.02%) |
Dec 30, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 186 | -0.00(-0.02%) |
Dec 29, 2021 | 21.56 | 21.60 | 21.56 | 21.60 | 1,035 | -0.07(-0.33%) |
Dec 28, 2021 | 21.68 | 21.69 | 21.58 | 21.68 | 5,589 | -0.25(-1.13%) |
Dec 27, 2021 | 21.95 | 21.95 | 21.92 | 21.92 | 1,236 | +0.29(+1.34%) |
Dec 23, 2021 | 21.53 | 21.67 | 21.53 | 21.63 | 2,790 | +0.31(+1.45%) |
Dec 22, 2021 | 21.33 | 21.33 | 21.32 | 21.32 | 938 | +0.17(+0.82%) |
Dec 21, 2021 | 21.21 | 21.34 | 21.12 | 21.15 | 8,960 | -0.09(-0.41%) |
Dec 20, 2021 | 20.81 | 21.31 | 20.81 | 21.24 | 5,479 | +0.10(+0.48%) |
Dec 17, 2021 | 21.18 | 21.19 | 21.14 | 21.14 | 657 | -0.14(-0.65%) |
Dec 16, 2021 | 21.34 | 21.37 | 21.24 | 21.28 | 6,031 | +0.25(+1.18%) |
Dec 15, 2021 | 20.91 | 21.03 | 20.91 | 21.03 | 926 | +0.10(+0.48%) |
Dec 14, 2021 | 20.90 | 20.93 | 20.83 | 20.93 | 3,418 | +0.08(+0.36%) |
Dec 13, 2021 | 21.00 | 21.00 | 20.85 | 20.85 | 7,738 | -0.33(-1.56%) |
Dec 10, 2021 | 21.22 | 21.22 | 21.18 | 21.18 | 2,908 | -0.04(-0.19%) |
Dec 09, 2021 | 21.36 | 21.36 | 21.22 | 21.22 | 3,929 | -0.04(-0.18%) |
Dec 08, 2021 | 21.27 | 21.33 | 21.22 | 21.26 | 2,267 | +0.10(+0.49%) |
Dec 07, 2021 | 21.17 | 21.17 | 21.12 | 21.15 | 656 | +0.23(+1.11%) |
Dec 06, 2021 | 20.89 | 21.01 | 20.80 | 20.92 | 7,532 | +0.02(+0.08%) |
Dec 03, 2021 | 20.94 | 20.94 | 20.80 | 20.91 | 1,914 | -0.03(-0.14%) |
Dec 02, 2021 | 20.93 | 20.93 | 20.93 | 20.93 | 15 | +0.30(+1.45%) |
Dec 01, 2021 | 20.96 | 20.96 | 20.64 | 20.64 | 531 | -0.07(-0.34%) |
Nov 30, 2021 | 20.74 | 20.78 | 20.62 | 20.71 | 3,973 | -0.11(-0.54%) |
Nov 29, 2021 | 20.97 | 20.97 | 20.82 | 20.82 | 308 | +0.17(+0.85%) |
Nov 26, 2021 | 20.62 | 20.64 | 20.58 | 20.64 | 1,093 | -0.60(-2.84%) |
Nov 24, 2021 | 21.30 | 21.30 | 21.21 | 21.25 | 1,111 | -0.01(-0.06%) |
Nov 23, 2021 | 21.20 | 21.29 | 21.20 | 21.26 | 843 | +0.12(+0.56%) |
Nov 22, 2021 | 21.25 | 21.31 | 21.10 | 21.14 | 7,868 | -0.08(-0.35%) |
Nov 19, 2021 | 21.26 | 21.30 | 21.19 | 21.22 | 2,922 | -0.15(-0.71%) |
Nov 18, 2021 | 21.37 | 21.37 | 21.35 | 21.37 | 882 | -0.09(-0.44%) |
Nov 17, 2021 | 21.53 | 21.53 | 21.41 | 21.46 | 3,119 | -0.14(-0.67%) |
Nov 16, 2021 | 21.69 | 21.69 | 21.61 | 21.61 | 5,777 | -0.21(-0.95%) |
Nov 15, 2021 | 21.89 | 21.89 | 21.78 | 21.82 | 6,811 | -0.11(-0.51%) |
Nov 12, 2021 | 21.94 | 21.98 | 21.88 | 21.93 | 3,696 | -0.08(-0.34%) |
Nov 11, 2021 | 22.00 | 22.04 | 21.96 | 22.00 | 5,822 | +0.23(+1.05%) |
Nov 10, 2021 | 22.07 | 21.76 | 21.77 | 17,275 | -0.14(-0.65%) | |
Nov 09, 2021 | 21.94 | 21.94 | 21.87 | 21.92 | 2,190 | +0.04(+0.18%) |
Nov 08, 2021 | 21.82 | 21.91 | 21.74 | 21.88 | 15,118 | +0.08(+0.39%) |
Nov 05, 2021 | 21.73 | 21.87 | 21.72 | 21.79 | 1,835 | +0.06(+0.28%) |
Nov 04, 2021 | 21.77 | 21.77 | 21.70 | 21.73 | 2,359 | -0.03(-0.16%) |
Nov 03, 2021 | 21.52 | 21.78 | 21.52 | 21.77 | 5,739 | +0.22(+1.04%) |
Nov 02, 2021 | 21.49 | 21.54 | 21.49 | 21.54 | 1,013 | -0.08(-0.39%) |
Nov 01, 2021 | 21.55 | 21.63 | 21.55 | 21.63 | 1,423 | +0.11(+0.50%) |
Oct 29, 2021 | 21.56 | 21.62 | 20.40 | 21.52 | 111,466 | -0.26(-1.21%) |
Oct 28, 2021 | 21.85 | 21.85 | 21.76 | 21.78 | 3,178 | -0.15(-0.71%) |
Oct 27, 2021 | 22.11 | 22.11 | 21.94 | 21.94 | 437 | -0.16(-0.74%) |
Oct 26, 2021 | 22.29 | 22.10 | 22.10 | 2,081 | -0.07(-0.32%) | |
Oct 25, 2021 | 22.07 | 22.17 | 22.07 | 22.17 | 4,053 | +0.21(+0.96%) |
Oct 22, 2021 | 21.83 | 21.96 | 21.83 | 21.96 | 1,454 | -0.17(-0.76%) |
Oct 21, 2021 | 22.11 | 22.13 | 22.10 | 22.13 | 705 | -0.27(-1.22%) |
Oct 20, 2021 | 22.44 | 22.44 | 22.40 | 22.40 | 783 | -0.10(-0.43%) |
Oct 19, 2021 | 22.48 | 22.52 | 22.44 | 22.50 | 8,147 | +0.01(+0.05%) |
Oct 18, 2021 | 22.49 | 22.49 | 22.49 | 22.49 | 115 | -0.02(-0.10%) |
Oct 15, 2021 | 22.54 | 22.58 | 22.44 | 22.51 | 1,559 | +0.23(+1.05%) |
Oct 14, 2021 | 22.30 | 22.30 | 22.28 | 22.28 | 286 | +0.00(+0.00%) |
Oct 13, 2021 | 22.30 | 22.30 | 22.28 | 22.28 | 1,073 | +0.26(+1.16%) |
Oct 12, 2021 | 22.03 | 22.03 | 22.02 | 22.02 | 1,207 | +0.11(+0.52%) |
Oct 11, 2021 | 21.90 | 21.91 | 21.90 | 21.91 | 675 | +0.06(+0.28%) |
Oct 08, 2021 | 21.81 | 21.85 | 21.81 | 21.85 | 556 | -0.04(-0.20%) |
Oct 07, 2021 | 21.80 | 21.92 | 21.80 | 21.89 | 1,299 | +0.00(+0.00%) |
Oct 06, 2021 | 21.67 | 21.89 | 21.67 | 21.89 | 854 | +0.07(+0.32%) |
Oct 05, 2021 | 21.73 | 21.83 | 21.67 | 21.82 | 2,933 | +0.27(+1.27%) |
Oct 04, 2021 | 21.84 | 21.88 | 21.55 | 21.55 | 16,634 | -0.20(-0.91%) |