Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.35 | 19.65 | 19.22 | 19.58 | 2,133,642 | +0.22(+1.11%) |
Dec 30, 2021 | 19.49 | 19.62 | 19.32 | 19.36 | 3,380,028 | -0.04(-0.19%) |
Dec 29, 2021 | 19.45 | 19.55 | 19.35 | 19.40 | 2,088,998 | -0.09(-0.46%) |
Dec 28, 2021 | 19.53 | 19.70 | 19.39 | 19.49 | 2,412,410 | -0.09(-0.46%) |
Dec 27, 2021 | 19.19 | 19.60 | 19.02 | 19.58 | 2,336,248 | +0.39(+2.01%) |
Dec 23, 2021 | 19.21 | 19.34 | 19.14 | 19.19 | 3,228,470 | +0.04(+0.19%) |
Dec 22, 2021 | 19.21 | 19.32 | 18.98 | 19.16 | 2,067,134 | -0.05(-0.28%) |
Dec 21, 2021 | 18.71 | 19.52 | 18.61 | 19.21 | 5,739,679 | +0.77(+4.18%) |
Dec 20, 2021 | 19.15 | 19.50 | 18.25 | 18.44 | 4,365,279 | -1.06(-5.43%) |
Dec 17, 2021 | 20.09 | 20.13 | 19.47 | 19.50 | 6,370,761 | -0.60(-2.99%) |
Dec 16, 2021 | 20.31 | 20.50 | 20.09 | 20.10 | 2,109,810 | -0.10(-0.49%) |
Dec 15, 2021 | 20.02 | 20.26 | 19.68 | 20.20 | 3,966,570 | +0.12(+0.58%) |
Dec 14, 2021 | 19.88 | 20.31 | 19.83 | 20.08 | 3,126,166 | +0.13(+0.63%) |
Dec 13, 2021 | 20.03 | 20.08 | 19.65 | 19.95 | 2,920,603 | -0.06(-0.31%) |
Dec 10, 2021 | 20.57 | 20.62 | 19.97 | 20.02 | 2,290,129 | -0.40(-1.98%) |
Dec 09, 2021 | 20.37 | 20.61 | 20.11 | 20.42 | 2,443,214 | -0.05(-0.26%) |
Dec 08, 2021 | 20.46 | 20.55 | 20.13 | 20.47 | 3,086,234 | +0.12(+0.57%) |
Dec 07, 2021 | 20.28 | 20.45 | 20.09 | 20.36 | 5,187,285 | +0.29(+1.43%) |
Dec 06, 2021 | 19.61 | 20.33 | 19.61 | 20.07 | 4,927,912 | +0.63(+3.22%) |
Dec 03, 2021 | 19.51 | 19.55 | 19.29 | 19.44 | 2,872,583 | +0.08(+0.42%) |
Dec 02, 2021 | 18.81 | 19.52 | 18.78 | 19.36 | 7,924,980 | +0.65(+3.45%) |
Dec 01, 2021 | 19.58 | 19.75 | 18.70 | 18.72 | 4,347,542 | -0.53(-2.75%) |
Nov 30, 2021 | 19.85 | 19.92 | 19.04 | 19.25 | 10,945,753 | -0.79(-3.94%) |
Nov 29, 2021 | 20.11 | 20.15 | 19.62 | 20.04 | 3,556,942 | +0.11(+0.54%) |
Nov 26, 2021 | 19.83 | 20.05 | 19.57 | 19.93 | 1,618,760 | -0.47(-2.31%) |
Nov 24, 2021 | 20.36 | 20.64 | 20.25 | 20.40 | 2,404,668 | -0.14(-0.69%) |
Nov 23, 2021 | 20.55 | 20.72 | 20.35 | 20.54 | 2,138,823 | +0.11(+0.52%) |
Nov 22, 2021 | 20.12 | 20.64 | 20.08 | 20.43 | 1,864,773 | +0.32(+1.59%) |
Nov 19, 2021 | 20.00 | 20.22 | 19.79 | 20.11 | 2,298,899 | -0.01(-0.04%) |
Nov 18, 2021 | 20.82 | 20.15 | 19.97 | 20.12 | 3,599,819 | -0.68(-3.28%) |
Nov 17, 2021 | 20.77 | 21.03 | 20.66 | 20.81 | 1,907,859 | -0.18(-0.85%) |
Nov 16, 2021 | 21.27 | 21.38 | 20.97 | 20.98 | 2,334,624 | -0.28(-1.29%) |
Nov 15, 2021 | 21.70 | 21.74 | 21.19 | 21.26 | 1,674,643 | -0.27(-1.24%) |
Nov 12, 2021 | 21.65 | 21.94 | 21.49 | 21.52 | 1,632,366 | -0.06(-0.29%) |
Nov 11, 2021 | 21.43 | 21.69 | 21.37 | 21.59 | 1,247,538 | +0.20(+0.91%) |
Nov 10, 2021 | 21.60 | 21.36 | 21.39 | 1,948,195 | -0.32(-1.47%) | |
Nov 09, 2021 | 21.52 | 21.84 | 21.52 | 21.71 | 1,928,639 | +0.04(+0.20%) |
Nov 08, 2021 | 21.51 | 21.72 | 21.43 | 21.67 | 2,610,610 | +0.26(+1.20%) |
Nov 05, 2021 | 21.28 | 21.60 | 21.19 | 21.41 | 2,196,299 | +0.35(+1.64%) |
Nov 04, 2021 | 21.50 | 21.53 | 20.93 | 21.06 | 2,188,211 | -0.32(-1.49%) |
Nov 03, 2021 | 21.06 | 21.54 | 21.07 | 21.38 | 3,281,098 | +0.20(+0.96%) |
Nov 02, 2021 | 21.04 | 21.58 | 20.61 | 21.18 | 4,479,063 | +0.27(+1.32%) |
Nov 01, 2021 | 20.98 | 21.09 | 20.32 | 20.90 | 5,015,645 | +0.59(+2.93%) |
Oct 29, 2021 | 19.99 | 20.81 | 19.37 | 20.31 | 5,474,298 | +0.99(+5.14%) |
Oct 28, 2021 | 19.27 | 19.40 | 19.11 | 19.32 | 4,305,960 | +0.04(+0.18%) |
Oct 27, 2021 | 19.80 | 19.89 | 19.22 | 19.28 | 3,478,657 | -0.51(-2.56%) |
Oct 26, 2021 | 19.95 | 19.76 | 19.79 | 2,829,503 | -0.15(-0.76%) | |
Oct 25, 2021 | 20.11 | 20.18 | 19.86 | 19.94 | 2,719,342 | -0.15(-0.75%) |
Oct 22, 2021 | 20.66 | 20.70 | 20.03 | 20.09 | 2,168,638 | -0.54(-2.62%) |
Oct 21, 2021 | 20.34 | 20.65 | 20.21 | 20.63 | 2,250,653 | +0.18(+0.87%) |
Oct 20, 2021 | 20.19 | 20.64 | 20.16 | 20.45 | 1,971,863 | +0.20(+0.96%) |
Oct 19, 2021 | 20.21 | 20.35 | 20.05 | 20.26 | 2,950,042 | +0.17(+0.84%) |
Oct 18, 2021 | 19.70 | 20.12 | 19.70 | 20.09 | 1,914,792 | +0.04(+0.22%) |
Oct 15, 2021 | 20.19 | 20.29 | 19.98 | 20.04 | 2,071,135 | +0.04(+0.22%) |
Oct 14, 2021 | 19.78 | 20.14 | 19.75 | 20.00 | 2,002,139 | +0.28(+1.39%) |
Oct 13, 2021 | 19.81 | 19.94 | 19.52 | 19.72 | 3,903,905 | -0.04(-0.18%) |
Oct 12, 2021 | 19.62 | 20.06 | 19.56 | 19.76 | 3,570,898 | +0.12(+0.59%) |
Oct 11, 2021 | 19.60 | 19.91 | 19.56 | 19.64 | 2,994,420 | +0.13(+0.68%) |
Oct 08, 2021 | 19.99 | 20.07 | 19.49 | 19.51 | 1,413,151 | -0.44(-2.22%) |
Oct 07, 2021 | 19.79 | 20.13 | 19.74 | 19.95 | 2,124,768 | +0.30(+1.54%) |
Oct 06, 2021 | 19.49 | 19.89 | 19.12 | 19.65 | 2,858,987 | -0.04(-0.23%) |
Oct 05, 2021 | 19.64 | 19.94 | 19.41 | 19.70 | 2,497,426 | +0.07(+0.36%) |
Oct 04, 2021 | 19.95 | 20.19 | 19.54 | 19.63 | 3,015,602 | -0.39(-1.95%) |