Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.00 | 20.05 | 19.96 | 19.97 | 73,292 | +0.01(+0.03%) |
Dec 30, 2021 | 20.00 | 20.01 | 19.97 | 19.97 | 370,313 | -0.03(-0.14%) |
Dec 29, 2021 | 19.99 | 20.01 | 19.97 | 20.00 | 179,144 | +0.01(+0.06%) |
Dec 28, 2021 | 19.97 | 20.04 | 19.97 | 19.98 | 56,658 | +0.02(+0.11%) |
Dec 27, 2021 | 19.96 | 20.01 | 19.96 | 19.96 | 95,146 | -0.00(-0.02%) |
Dec 23, 2021 | 19.99 | 20.01 | 19.95 | 19.97 | 38,229 | +0.02(+0.12%) |
Dec 22, 2021 | 19.96 | 19.98 | 19.92 | 19.94 | 93,027 | -0.01(-0.06%) |
Dec 21, 2021 | 19.93 | 19.99 | 19.93 | 19.95 | 230,083 | -0.06(-0.30%) |
Dec 20, 2021 | 19.91 | 20.02 | 19.91 | 20.01 | 1,055,299 | +0.08(+0.41%) |
Dec 17, 2021 | 19.95 | 19.98 | 19.93 | 19.93 | 14,113 | -0.00(-0.01%) |
Dec 16, 2021 | 20.08 | 20.08 | 19.91 | 19.93 | 81,924 | -0.03(-0.16%) |
Dec 15, 2021 | 20.00 | 20.00 | 19.93 | 19.97 | 9,179 | +0.01(+0.06%) |
Dec 14, 2021 | 19.94 | 19.99 | 19.93 | 19.95 | 126,426 | +0.02(+0.11%) |
Dec 13, 2021 | 19.95 | 20.00 | 19.93 | 19.93 | 35,596 | -0.05(-0.27%) |
Dec 10, 2021 | 20.00 | 20.00 | 19.96 | 19.98 | 24,303 | +0.03(+0.16%) |
Dec 09, 2021 | 19.99 | 20.00 | 19.94 | 19.95 | 36,806 | -0.03(-0.15%) |
Dec 08, 2021 | 19.98 | 20.00 | 19.96 | 19.98 | 26,588 | +0.02(+0.09%) |
Dec 07, 2021 | 19.89 | 19.98 | 19.89 | 19.97 | 178,079 | +0.01(+0.04%) |
Dec 06, 2021 | 19.96 | 19.97 | 19.89 | 19.96 | 55,343 | +0.05(+0.24%) |
Dec 03, 2021 | 19.95 | 19.97 | 19.88 | 19.91 | 142,522 | -0.06(-0.30%) |
Dec 02, 2021 | 20.05 | 20.05 | 19.92 | 19.97 | 84,164 | +0.04(+0.20%) |
Dec 01, 2021 | 19.95 | 19.97 | 19.91 | 19.93 | 368,369 | +0.04(+0.20%) |
Nov 30, 2021 | 19.93 | 19.97 | 19.89 | 19.89 | 129,846 | -0.09(-0.45%) |
Nov 29, 2021 | 19.83 | 19.99 | 19.83 | 19.98 | 120,987 | +0.11(+0.54%) |
Nov 26, 2021 | 19.95 | 19.97 | 19.87 | 19.87 | 147,510 | -0.10(-0.49%) |
Nov 24, 2021 | 20.01 | 20.01 | 19.96 | 19.97 | 30,548 | -0.02(-0.09%) |
Nov 23, 2021 | 19.99 | 20.01 | 19.98 | 19.99 | 44,684 | -0.01(-0.05%) |
Nov 22, 2021 | 20.01 | 20.01 | 19.98 | 20.00 | 99,039 | +0.03(+0.15%) |
Nov 19, 2021 | 19.99 | 20.01 | 19.96 | 19.97 | 81,951 | -0.01(-0.07%) |
Nov 18, 2021 | 19.96 | 20.00 | 19.98 | 19.98 | 74,371 | +0.00(+0.00%) |
Nov 17, 2021 | 20.02 | 20.03 | 19.98 | 19.98 | 122,280 | -0.02(-0.09%) |
Nov 16, 2021 | 20.01 | 20.04 | 19.99 | 20.00 | 25,713 | +0.00(+0.00%) |
Nov 15, 2021 | 19.95 | 20.01 | 19.95 | 20.00 | 35,329 | -0.01(-0.06%) |
Nov 12, 2021 | 20.10 | 20.10 | 19.98 | 20.01 | 85,767 | -0.01(-0.05%) |
Nov 11, 2021 | 20.11 | 20.11 | 20.00 | 20.02 | 23,411 | -0.01(-0.05%) |
Nov 10, 2021 | 19.94 | 20.03 | 138,075 | +0.06(+0.30%) | ||
Nov 09, 2021 | 20.00 | 20.02 | 19.97 | 19.97 | 89,071 | -0.03(-0.14%) |
Nov 08, 2021 | 19.98 | 20.01 | 19.96 | 20.00 | 84,396 | +0.03(+0.16%) |
Nov 05, 2021 | 19.97 | 19.98 | 19.95 | 19.97 | 244,183 | -0.01(-0.04%) |
Nov 04, 2021 | 20.03 | 20.03 | 19.97 | 19.98 | 114,100 | -0.04(-0.19%) |
Nov 03, 2021 | 19.99 | 20.04 | 19.99 | 20.01 | 54,794 | +0.03(+0.15%) |
Nov 02, 2021 | 20.00 | 20.06 | 19.98 | 19.98 | 49,289 | -0.02(-0.11%) |
Nov 01, 2021 | 19.98 | 20.01 | 19.98 | 20.01 | 35,390 | +0.01(+0.05%) |
Oct 29, 2021 | 20.00 | 20.01 | 19.98 | 20.00 | 68,566 | -0.01(-0.07%) |
Oct 28, 2021 | 20.01 | 20.02 | 19.98 | 20.01 | 45,506 | +0.04(+0.20%) |
Oct 27, 2021 | 20.01 | 20.02 | 19.97 | 19.97 | 101,646 | -0.03(-0.13%) |
Oct 26, 2021 | 19.99 | 19.99 | 90,264 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.02 | 20.03 | 19.98 | 19.98 | 115,950 | -0.00(-0.01%) |
Oct 22, 2021 | 20.07 | 20.07 | 19.99 | 19.99 | 49,559 | +0.00(+0.00%) |
Oct 21, 2021 | 19.99 | 20.03 | 19.97 | 19.99 | 40,826 | -0.00(-0.02%) |
Oct 20, 2021 | 20.00 | 20.01 | 19.99 | 19.99 | 22,740 | -0.01(-0.07%) |
Oct 19, 2021 | 20.01 | 20.01 | 19.99 | 20.01 | 37,235 | +0.01(+0.07%) |
Oct 18, 2021 | 20.02 | 20.02 | 19.98 | 19.99 | 87,932 | +0.00(+0.00%) |
Oct 15, 2021 | 19.97 | 19.99 | 19.97 | 19.99 | 44,827 | +0.02(+0.09%) |
Oct 14, 2021 | 19.96 | 20.01 | 19.96 | 19.97 | 20,036 | +0.00(+0.02%) |
Oct 13, 2021 | 19.97 | 19.97 | 19.96 | 19.97 | 48,334 | +0.00(+0.02%) |
Oct 12, 2021 | 20.11 | 20.11 | 19.96 | 19.97 | 23,810 | -0.00(-0.02%) |
Oct 11, 2021 | 20.00 | 20.00 | 19.96 | 19.97 | 11,697 | +0.01(+0.04%) |
Oct 08, 2021 | 19.97 | 19.97 | 19.95 | 19.96 | 8,313 | +0.01(+0.05%) |
Oct 07, 2021 | 19.97 | 19.97 | 19.95 | 19.95 | 15,879 | -0.01(-0.05%) |
Oct 06, 2021 | 19.96 | 19.97 | 19.95 | 19.96 | 29,884 | +0.00(+0.00%) |
Oct 05, 2021 | 19.97 | 19.97 | 19.96 | 19.96 | 21,137 | -0.01(-0.04%) |
Oct 04, 2021 | 19.97 | 19.99 | 19.95 | 19.97 | 176,776 | +0.01(+0.06%) |