Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.80 | 19.83 | 19.63 | 19.69 | 4,078,793 | -0.09(-0.48%) |
Dec 30, 2021 | 19.87 | 19.95 | 19.76 | 19.78 | 1,800,510 | -0.09(-0.48%) |
Dec 29, 2021 | 19.75 | 19.98 | 19.73 | 19.88 | 3,411,189 | +0.09(+0.48%) |
Dec 28, 2021 | 19.88 | 19.90 | 19.77 | 19.78 | 2,538,201 | -0.04(-0.19%) |
Dec 27, 2021 | 19.57 | 19.88 | 19.54 | 19.82 | 2,280,389 | +0.25(+1.26%) |
Dec 23, 2021 | 19.47 | 19.61 | 19.42 | 19.57 | 2,573,185 | +0.10(+0.54%) |
Dec 22, 2021 | 19.31 | 19.49 | 19.28 | 19.47 | 2,326,065 | +0.23(+1.18%) |
Dec 21, 2021 | 19.05 | 19.24 | 19.01 | 19.24 | 2,646,244 | +0.40(+2.11%) |
Dec 20, 2021 | 18.75 | 18.86 | 18.55 | 18.84 | 4,161,800 | -0.13(-0.70%) |
Dec 17, 2021 | 19.11 | 19.13 | 18.97 | 18.98 | 3,808,679 | -0.23(-1.18%) |
Dec 16, 2021 | 19.17 | 19.33 | 19.12 | 19.20 | 3,393,728 | +0.11(+0.60%) |
Dec 15, 2021 | 18.95 | 19.09 | 18.83 | 19.09 | 2,372,678 | +0.09(+0.50%) |
Dec 14, 2021 | 19.00 | 19.06 | 18.90 | 19.00 | 3,795,003 | -0.17(-0.89%) |
Dec 13, 2021 | 19.26 | 19.31 | 19.13 | 19.17 | 4,996,134 | -0.09(-0.49%) |
Dec 10, 2021 | 19.15 | 19.27 | 19.14 | 19.26 | 2,833,682 | +0.22(+1.14%) |
Dec 09, 2021 | 19.20 | 19.23 | 19.04 | 19.04 | 3,572,113 | -0.29(-1.52%) |
Dec 08, 2021 | 19.16 | 19.34 | 19.15 | 19.34 | 3,078,658 | +0.26(+1.34%) |
Dec 07, 2021 | 18.99 | 19.17 | 18.95 | 19.08 | 2,575,612 | +0.28(+1.51%) |
Dec 06, 2021 | 18.51 | 18.84 | 18.48 | 18.80 | 4,012,480 | +0.32(+1.74%) |
Dec 03, 2021 | 18.73 | 18.79 | 18.38 | 18.48 | 3,975,908 | +0.02(+0.10%) |
Dec 02, 2021 | 18.27 | 18.59 | 18.19 | 18.46 | 6,689,483 | +0.16(+0.88%) |
Dec 01, 2021 | 18.71 | 18.76 | 18.24 | 18.30 | 11,064,727 | -0.16(-0.87%) |
Nov 30, 2021 | 18.67 | 18.77 | 18.20 | 18.46 | 12,725,630 | -0.52(-2.75%) |
Nov 29, 2021 | 19.39 | 19.42 | 18.89 | 18.98 | 4,542,426 | +0.00(+0.00%) |
Nov 26, 2021 | 19.52 | 19.52 | 18.78 | 18.98 | 7,559,203 | -1.20(-5.96%) |
Nov 24, 2021 | 20.22 | 20.29 | 20.17 | 20.18 | 4,054,059 | -0.08(-0.37%) |
Nov 23, 2021 | 20.00 | 20.27 | 20.00 | 20.26 | 1,991,491 | +0.36(+1.81%) |
Nov 22, 2021 | 19.78 | 19.98 | 19.78 | 19.90 | 4,131,847 | +0.14(+0.72%) |
Nov 19, 2021 | 19.94 | 19.97 | 19.73 | 19.75 | 2,242,015 | -0.32(-1.60%) |
Nov 18, 2021 | 20.07 | 20.07 | 20.05 | 20.08 | 1,377,956 | +0.07(+0.33%) |
Nov 17, 2021 | 20.17 | 20.25 | 19.93 | 20.01 | 2,364,326 | -0.18(-0.89%) |
Nov 16, 2021 | 20.20 | 20.28 | 20.12 | 20.19 | 1,654,386 | -0.03(-0.14%) |
Nov 15, 2021 | 20.07 | 20.23 | 20.01 | 20.22 | 2,284,925 | +0.01(+0.05%) |
Nov 12, 2021 | 20.14 | 20.28 | 20.14 | 20.21 | 4,231,470 | -0.03(-0.14%) |
Nov 11, 2021 | 20.24 | 20.35 | 20.15 | 20.24 | 1,774,747 | +0.14(+0.71%) |
Nov 10, 2021 | 20.32 | 20.10 | 3,709,644 | -0.26(-1.26%) | ||
Nov 09, 2021 | 20.18 | 20.35 | 20.07 | 20.35 | 2,525,406 | +0.16(+0.80%) |
Nov 08, 2021 | 20.08 | 20.20 | 20.06 | 20.19 | 1,342,867 | +0.12(+0.61%) |
Nov 05, 2021 | 19.88 | 20.11 | 19.77 | 20.07 | 6,542,451 | +0.27(+1.39%) |
Nov 04, 2021 | 20.33 | 20.35 | 19.71 | 19.79 | 5,092,962 | -0.12(-0.62%) |
Nov 03, 2021 | 20.11 | 20.20 | 19.91 | 19.92 | 3,609,827 | -0.52(-2.55%) |
Nov 02, 2021 | 20.31 | 20.48 | 20.28 | 20.44 | 3,741,298 | +0.06(+0.28%) |
Nov 01, 2021 | 20.38 | 20.43 | 20.32 | 20.38 | 4,112,418 | +0.15(+0.75%) |
Oct 29, 2021 | 20.23 | 20.31 | 20.07 | 20.23 | 3,007,130 | -0.10(-0.51%) |
Oct 28, 2021 | 20.26 | 20.34 | 20.12 | 20.33 | 5,215,987 | +0.10(+0.52%) |
Oct 27, 2021 | 20.39 | 20.51 | 20.23 | 20.23 | 4,492,986 | -0.38(-1.84%) |
Oct 26, 2021 | 20.58 | 20.61 | 1,693,737 | +0.03(+0.14%) | ||
Oct 25, 2021 | 20.63 | 20.68 | 20.55 | 20.58 | 1,861,960 | +0.10(+0.51%) |
Oct 22, 2021 | 20.47 | 20.53 | 20.28 | 20.47 | 2,840,158 | +0.09(+0.46%) |
Oct 21, 2021 | 20.46 | 20.50 | 20.18 | 20.38 | 3,452,320 | -0.31(-1.51%) |
Oct 20, 2021 | 20.38 | 20.70 | 20.35 | 20.69 | 3,659,305 | +0.23(+1.11%) |
Oct 19, 2021 | 20.37 | 20.53 | 20.29 | 20.46 | 5,201,978 | +0.05(+0.23%) |
Oct 18, 2021 | 20.64 | 20.69 | 20.42 | 20.42 | 7,109,666 | -0.12(-0.60%) |
Oct 15, 2021 | 20.56 | 20.61 | 20.48 | 20.54 | 3,065,809 | +0.17(+0.84%) |
Oct 14, 2021 | 20.35 | 20.39 | 20.20 | 20.37 | 4,084,597 | +0.21(+1.03%) |
Oct 13, 2021 | 20.04 | 20.17 | 19.95 | 20.16 | 4,357,173 | +0.11(+0.57%) |
Oct 12, 2021 | 20.11 | 20.19 | 20.00 | 20.05 | 4,693,486 | +0.00(+0.00%) |
Oct 11, 2021 | 20.11 | 20.18 | 20.05 | 20.05 | 4,650,162 | +0.13(+0.67%) |
Oct 08, 2021 | 19.94 | 20.03 | 19.85 | 19.92 | 2,465,915 | +0.07(+0.33%) |
Oct 07, 2021 | 19.61 | 19.85 | 19.48 | 19.85 | 4,538,279 | +0.25(+1.26%) |
Oct 06, 2021 | 19.72 | 19.72 | 19.53 | 19.60 | 4,119,972 | -0.33(-1.66%) |
Oct 05, 2021 | 19.81 | 19.96 | 19.79 | 19.93 | 2,800,719 | +0.25(+1.25%) |
Oct 04, 2021 | 19.55 | 19.79 | 19.55 | 19.69 | 4,175,418 | +0.31(+1.61%) |