Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.10 | 23.23 | 23.09 | 23.13 | 10,174 | +0.00(+0.00%) |
Dec 30, 2021 | 23.83 | 23.83 | 23.11 | 23.13 | 30,010 | -0.01(-0.04%) |
Dec 29, 2021 | 22.81 | 23.25 | 22.81 | 23.14 | 9,104 | +0.11(+0.48%) |
Dec 28, 2021 | 23.25 | 23.25 | 22.98 | 23.03 | 11,833 | +0.65(+2.90%) |
Dec 27, 2021 | 22.45 | 22.45 | 22.15 | 22.38 | 36,149 | -0.08(-0.36%) |
Dec 23, 2021 | 22.55 | 22.59 | 22.36 | 22.46 | 22,149 | +0.56(+2.56%) |
Dec 22, 2021 | 21.12 | 22.15 | 21.12 | 21.90 | 19,204 | +0.16(+0.74%) |
Dec 21, 2021 | 21.69 | 22.05 | 21.65 | 21.74 | 66,414 | -0.04(-0.20%) |
Dec 20, 2021 | 21.71 | 22.00 | 20.98 | 21.78 | 34,911 | -0.69(-3.06%) |
Dec 17, 2021 | 22.22 | 22.47 | 22.15 | 22.47 | 23,420 | +0.25(+1.13%) |
Dec 16, 2021 | 22.38 | 22.40 | 22.15 | 22.22 | 15,465 | +0.14(+0.63%) |
Dec 15, 2021 | 21.80 | 22.13 | 21.80 | 22.08 | 57,936 | +0.56(+2.63%) |
Dec 14, 2021 | 20.91 | 21.62 | 20.91 | 21.52 | 74,187 | +0.12(+0.58%) |
Dec 13, 2021 | 21.38 | 21.53 | 21.38 | 21.39 | 45,672 | -0.27(-1.25%) |
Dec 10, 2021 | 22.29 | 22.29 | 21.64 | 21.66 | 27,789 | -0.53(-2.39%) |
Dec 09, 2021 | 21.49 | 22.62 | 21.49 | 22.19 | 11,253 | -0.12(-0.54%) |
Dec 08, 2021 | 22.14 | 22.32 | 22.14 | 22.31 | 14,919 | +0.53(+2.43%) |
Dec 07, 2021 | 20.83 | 21.80 | 20.83 | 21.78 | 32,975 | +0.48(+2.28%) |
Dec 06, 2021 | 21.25 | 21.50 | 21.23 | 21.30 | 27,841 | -0.38(-1.78%) |
Dec 03, 2021 | 21.79 | 22.55 | 21.67 | 21.68 | 26,240 | -0.34(-1.52%) |
Dec 02, 2021 | 21.94 | 22.04 | 21.84 | 22.02 | 35,907 | -0.04(-0.16%) |
Dec 01, 2021 | 22.44 | 22.44 | 22.05 | 22.05 | 30,755 | +0.00(+0.00%) |
Nov 30, 2021 | 22.18 | 22.23 | 21.81 | 22.05 | 50,705 | +0.12(+0.55%) |
Nov 29, 2021 | 22.00 | 22.00 | 21.81 | 21.93 | 22,535 | -0.50(-2.23%) |
Nov 26, 2021 | 22.98 | 22.98 | 22.24 | 22.43 | 26,443 | +0.12(+0.54%) |
Nov 24, 2021 | 22.49 | 22.49 | 22.22 | 22.31 | 26,572 | -0.51(-2.23%) |
Nov 23, 2021 | 22.75 | 23.04 | 22.55 | 22.82 | 18,530 | +0.11(+0.48%) |
Nov 22, 2021 | 22.83 | 22.86 | 22.70 | 22.71 | 31,090 | -0.34(-1.47%) |
Nov 19, 2021 | 23.11 | 23.16 | 22.24 | 23.05 | 14,574 | -0.02(-0.10%) |
Nov 18, 2021 | 23.05 | 23.08 | 23.03 | 23.07 | 13,030 | +0.12(+0.53%) |
Nov 17, 2021 | 22.11 | 22.98 | 22.11 | 22.95 | 25,080 | +0.31(+1.37%) |
Nov 16, 2021 | 22.74 | 22.84 | 22.64 | 22.64 | 24,769 | -0.07(-0.31%) |
Nov 15, 2021 | 22.74 | 22.76 | 22.69 | 22.71 | 46,372 | -0.20(-0.85%) |
Nov 12, 2021 | 22.80 | 22.92 | 22.80 | 22.91 | 34,027 | -0.22(-0.97%) |
Nov 11, 2021 | 23.09 | 23.15 | 23.08 | 23.13 | 11,932 | +0.56(+2.48%) |
Nov 10, 2021 | 22.03 | 22.57 | 12,690 | -0.44(-1.91%) | ||
Nov 09, 2021 | 23.08 | 23.19 | 22.96 | 23.01 | 14,788 | -0.70(-2.95%) |
Nov 08, 2021 | 23.62 | 24.26 | 23.57 | 23.71 | 55,155 | +0.41(+1.76%) |
Nov 05, 2021 | 22.42 | 23.30 | 22.42 | 23.30 | 27,816 | +0.86(+3.83%) |
Nov 04, 2021 | 22.39 | 22.44 | 22.32 | 22.44 | 10,651 | +0.39(+1.77%) |
Nov 03, 2021 | 21.86 | 22.05 | 21.84 | 22.05 | 14,986 | +0.12(+0.55%) |
Nov 02, 2021 | 21.89 | 21.96 | 21.89 | 21.93 | 10,939 | -0.45(-2.01%) |
Nov 01, 2021 | 22.38 | 22.38 | 22.28 | 22.38 | 26,645 | +0.66(+3.04%) |
Oct 29, 2021 | 21.65 | 21.73 | 21.63 | 21.72 | 16,824 | -0.19(-0.87%) |
Oct 28, 2021 | 22.05 | 22.05 | 21.87 | 21.91 | 23,554 | -0.20(-0.88%) |
Oct 27, 2021 | 22.10 | 22.45 | 22.00 | 22.11 | 26,802 | -0.04(-0.20%) |
Oct 26, 2021 | 21.50 | 22.15 | 43,015 | -0.06(-0.27%) | ||
Oct 25, 2021 | 22.20 | 22.23 | 21.89 | 22.21 | 75,227 | +0.17(+0.77%) |
Oct 22, 2021 | 22.26 | 22.26 | 22.02 | 22.04 | 15,393 | +0.38(+1.75%) |
Oct 21, 2021 | 21.64 | 21.70 | 21.58 | 21.66 | 39,509 | -0.45(-2.04%) |
Oct 20, 2021 | 22.21 | 22.21 | 22.10 | 22.11 | 19,694 | -0.31(-1.38%) |
Oct 19, 2021 | 22.56 | 22.56 | 22.18 | 22.42 | 15,401 | +0.28(+1.26%) |
Oct 18, 2021 | 22.11 | 22.38 | 21.99 | 22.14 | 27,407 | -0.07(-0.31%) |
Oct 15, 2021 | 21.39 | 22.29 | 21.39 | 22.21 | 35,849 | +0.40(+1.83%) |
Oct 14, 2021 | 21.94 | 21.94 | 21.75 | 21.81 | 20,897 | +0.79(+3.76%) |
Oct 13, 2021 | 21.07 | 21.07 | 20.96 | 21.02 | 23,926 | +0.42(+2.04%) |
Oct 12, 2021 | 20.75 | 20.80 | 20.50 | 20.60 | 54,862 | -0.31(-1.48%) |
Oct 11, 2021 | 20.93 | 21.23 | 20.91 | 20.91 | 28,890 | +0.15(+0.72%) |
Oct 08, 2021 | 20.80 | 21.00 | 20.72 | 20.76 | 16,240 | -0.09(-0.43%) |
Oct 07, 2021 | 20.90 | 20.94 | 20.62 | 20.85 | 47,510 | +0.25(+1.21%) |
Oct 06, 2021 | 20.48 | 20.78 | 20.37 | 20.60 | 49,120 | -0.70(-3.29%) |
Oct 05, 2021 | 21.24 | 21.31 | 21.13 | 21.30 | 19,656 | +0.09(+0.42%) |
Oct 04, 2021 | 21.39 | 21.40 | 21.03 | 21.21 | 24,500 | -0.34(-1.58%) |