Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.51 | 18.86 | 18.51 | 18.79 | 61,610 | +0.02(+0.11%) |
Dec 30, 2021 | 18.70 | 18.87 | 18.70 | 18.77 | 104,474 | -0.12(-0.61%) |
Dec 29, 2021 | 18.66 | 19.05 | 18.66 | 18.89 | 88,746 | +0.11(+0.56%) |
Dec 28, 2021 | 18.97 | 18.97 | 18.76 | 18.78 | 108,658 | +0.03(+0.16%) |
Dec 27, 2021 | 18.13 | 19.30 | 18.13 | 18.75 | 150,591 | -0.30(-1.60%) |
Dec 23, 2021 | 18.34 | 19.12 | 18.34 | 19.05 | 88,324 | +0.25(+1.36%) |
Dec 22, 2021 | 18.21 | 18.89 | 18.21 | 18.80 | 92,394 | -0.09(-0.48%) |
Dec 21, 2021 | 18.28 | 19.19 | 18.28 | 18.89 | 127,784 | -0.01(-0.05%) |
Dec 20, 2021 | 19.39 | 19.39 | 18.55 | 18.90 | 114,300 | -0.13(-0.68%) |
Dec 17, 2021 | 19.34 | 19.34 | 18.84 | 19.03 | 89,863 | -0.29(-1.50%) |
Dec 16, 2021 | 18.88 | 19.46 | 18.88 | 19.32 | 60,397 | +0.01(+0.05%) |
Dec 15, 2021 | 18.64 | 19.49 | 18.64 | 19.31 | 67,245 | +0.27(+1.40%) |
Dec 14, 2021 | 18.57 | 19.13 | 18.57 | 19.04 | 126,050 | -0.06(-0.29%) |
Dec 13, 2021 | 18.65 | 19.27 | 18.64 | 19.10 | 154,707 | -0.45(-2.30%) |
Dec 10, 2021 | 20.10 | 20.10 | 19.42 | 19.55 | 176,347 | +0.41(+2.14%) |
Dec 09, 2021 | 18.65 | 19.30 | 18.65 | 19.14 | 115,059 | -0.63(-3.19%) |
Dec 08, 2021 | 19.93 | 19.93 | 19.59 | 19.77 | 115,410 | -0.41(-2.06%) |
Dec 07, 2021 | 20.05 | 20.23 | 20.05 | 20.18 | 139,320 | +0.33(+1.69%) |
Dec 06, 2021 | 19.76 | 19.93 | 19.70 | 19.85 | 116,694 | +0.00(+0.00%) |
Dec 03, 2021 | 19.80 | 20.25 | 19.65 | 19.85 | 1,150,746 | +0.40(+2.06%) |
Dec 02, 2021 | 18.65 | 19.74 | 18.65 | 19.45 | 406,600 | +0.57(+3.02%) |
Dec 01, 2021 | 18.75 | 19.33 | 18.75 | 18.88 | 629,016 | +0.18(+0.96%) |
Nov 30, 2021 | 18.91 | 18.66 | 18.66 | 18.70 | 221,119 | -0.46(-2.40%) |
Nov 29, 2021 | 19.32 | 19.59 | 19.16 | 19.16 | 112,207 | -0.21(-1.08%) |
Nov 26, 2021 | 19.16 | 20.20 | 19.16 | 19.37 | 46,442 | -0.22(-1.12%) |
Nov 24, 2021 | 19.75 | 19.76 | 19.45 | 19.59 | 74,849 | -0.03(-0.15%) |
Nov 23, 2021 | 19.08 | 19.76 | 19.08 | 19.62 | 60,911 | -0.10(-0.51%) |
Nov 22, 2021 | 19.83 | 19.86 | 19.68 | 19.72 | 68,533 | -0.18(-0.90%) |
Nov 19, 2021 | 20.55 | 20.55 | 19.86 | 19.90 | 31,982 | +0.22(+1.12%) |
Nov 18, 2021 | 19.61 | 19.69 | 19.64 | 19.68 | 61,698 | -0.02(-0.10%) |
Nov 17, 2021 | 19.08 | 19.75 | 19.08 | 19.70 | 53,102 | -0.12(-0.61%) |
Nov 16, 2021 | 19.87 | 19.88 | 19.79 | 19.82 | 77,064 | -0.28(-1.39%) |
Nov 15, 2021 | 20.13 | 20.19 | 20.06 | 20.10 | 80,264 | -0.04(-0.20%) |
Nov 12, 2021 | 19.90 | 20.14 | 19.89 | 20.14 | 31,274 | -0.23(-1.13%) |
Nov 11, 2021 | 20.46 | 20.46 | 20.37 | 20.37 | 55,699 | +0.30(+1.49%) |
Nov 10, 2021 | 19.66 | 20.07 | 40,641 | -0.08(-0.40%) | ||
Nov 09, 2021 | 19.58 | 20.20 | 19.58 | 20.15 | 42,823 | -0.57(-2.75%) |
Nov 08, 2021 | 20.70 | 20.78 | 20.69 | 20.72 | 51,132 | +0.39(+1.94%) |
Nov 05, 2021 | 20.43 | 20.43 | 20.12 | 20.33 | 43,965 | -0.88(-4.17%) |
Nov 04, 2021 | 21.87 | 21.87 | 21.13 | 21.21 | 43,567 | +0.17(+0.81%) |
Nov 03, 2021 | 21.08 | 21.14 | 20.84 | 21.04 | 40,489 | +0.08(+0.38%) |
Nov 02, 2021 | 20.90 | 21.01 | 20.88 | 20.96 | 55,520 | -0.42(-1.96%) |
Nov 01, 2021 | 21.34 | 21.39 | 21.22 | 21.38 | 84,481 | +0.28(+1.33%) |
Oct 29, 2021 | 20.92 | 21.10 | 20.91 | 21.10 | 43,001 | +0.13(+0.62%) |
Oct 28, 2021 | 20.91 | 20.97 | 20.84 | 20.97 | 29,925 | -0.04(-0.19%) |
Oct 27, 2021 | 21.06 | 21.50 | 21.01 | 21.01 | 33,982 | -0.04(-0.19%) |
Oct 26, 2021 | 21.80 | 21.05 | 58,068 | -0.12(-0.57%) | ||
Oct 25, 2021 | 20.37 | 21.24 | 20.37 | 21.17 | 40,979 | -0.18(-0.84%) |
Oct 22, 2021 | 21.50 | 21.56 | 21.34 | 21.35 | 27,706 | +0.01(+0.05%) |
Oct 21, 2021 | 21.30 | 21.40 | 21.29 | 21.34 | 40,548 | +0.05(+0.23%) |
Oct 20, 2021 | 20.59 | 21.52 | 20.59 | 21.29 | 48,807 | +0.01(+0.05%) |
Oct 19, 2021 | 21.41 | 21.41 | 21.24 | 21.28 | 37,230 | -0.15(-0.70%) |
Oct 18, 2021 | 20.63 | 21.59 | 20.63 | 21.43 | 44,086 | +0.14(+0.66%) |
Oct 15, 2021 | 21.37 | 21.38 | 21.08 | 21.29 | 36,420 | +0.30(+1.43%) |
Oct 14, 2021 | 20.95 | 21.09 | 20.95 | 20.99 | 43,126 | +0.26(+1.25%) |
Oct 13, 2021 | 20.74 | 20.92 | 20.68 | 20.73 | 49,378 | -0.06(-0.29%) |
Oct 12, 2021 | 20.45 | 20.94 | 20.45 | 20.79 | 37,757 | -0.02(-0.10%) |
Oct 11, 2021 | 20.85 | 21.10 | 20.77 | 20.81 | 41,542 | +0.22(+1.07%) |
Oct 08, 2021 | 20.70 | 20.70 | 20.56 | 20.59 | 36,894 | -0.09(-0.44%) |
Oct 07, 2021 | 20.62 | 20.80 | 20.62 | 20.68 | 49,908 | -0.07(-0.34%) |
Oct 06, 2021 | 20.43 | 20.83 | 20.32 | 20.75 | 57,012 | +0.08(+0.39%) |
Oct 05, 2021 | 20.50 | 20.84 | 20.41 | 20.67 | 74,605 | +0.47(+2.33%) |
Oct 04, 2021 | 20.47 | 20.48 | 19.99 | 20.20 | 56,674 | -0.99(-4.67%) |