Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.51 | 19.60 | 19.40 | 19.53 | 310,390 | +0.02(+0.09%) |
Dec 30, 2021 | 19.51 | 19.70 | 19.45 | 19.51 | 388,925 | -0.04(-0.19%) |
Dec 29, 2021 | 19.53 | 19.62 | 19.36 | 19.55 | 303,366 | +0.01(+0.05%) |
Dec 28, 2021 | 19.44 | 19.67 | 19.43 | 19.54 | 473,820 | +0.04(+0.19%) |
Dec 27, 2021 | 19.51 | 19.77 | 19.26 | 19.51 | 567,584 | +0.04(+0.19%) |
Dec 23, 2021 | 19.41 | 19.55 | 19.32 | 19.47 | 473,551 | +0.17(+0.89%) |
Dec 22, 2021 | 19.15 | 19.31 | 18.96 | 19.30 | 484,745 | +0.14(+0.76%) |
Dec 21, 2021 | 19.00 | 19.32 | 19.00 | 19.15 | 681,454 | +0.24(+1.24%) |
Dec 20, 2021 | 18.94 | 19.16 | 18.47 | 18.92 | 981,076 | -0.26(-1.37%) |
Dec 17, 2021 | 19.39 | 19.59 | 18.86 | 19.18 | 4,195,687 | -0.32(-1.62%) |
Dec 16, 2021 | 19.49 | 19.70 | 19.22 | 19.50 | 1,034,213 | +0.26(+1.36%) |
Dec 15, 2021 | 19.40 | 19.61 | 19.04 | 19.23 | 2,449,222 | -0.06(-0.33%) |
Dec 14, 2021 | 18.86 | 19.43 | 18.86 | 19.30 | 879,035 | +0.46(+2.45%) |
Dec 13, 2021 | 18.90 | 18.94 | 18.56 | 18.84 | 1,015,372 | -0.15(-0.81%) |
Dec 10, 2021 | 18.68 | 18.99 | 18.56 | 18.99 | 593,346 | +0.42(+2.24%) |
Dec 09, 2021 | 18.57 | 18.82 | 18.42 | 18.57 | 929,187 | -0.17(-0.92%) |
Dec 08, 2021 | 18.75 | 18.79 | 18.54 | 18.75 | 905,930 | +0.26(+1.42%) |
Dec 07, 2021 | 18.60 | 18.63 | 18.36 | 18.48 | 914,428 | +0.00(+0.00%) |
Dec 06, 2021 | 18.33 | 18.97 | 18.09 | 18.48 | 698,971 | +0.46(+2.56%) |
Dec 03, 2021 | 18.22 | 18.23 | 17.67 | 18.02 | 481,391 | -0.14(-0.75%) |
Dec 02, 2021 | 17.59 | 18.21 | 17.48 | 18.16 | 635,919 | +0.76(+4.37%) |
Dec 01, 2021 | 17.69 | 18.76 | 17.34 | 17.40 | 522,271 | +0.11(+0.63%) |
Nov 30, 2021 | 17.29 | 18.09 | 17.19 | 17.29 | 562,087 | -0.24(-1.34%) |
Nov 29, 2021 | 17.96 | 18.41 | 17.48 | 17.52 | 570,372 | -0.22(-1.22%) |
Nov 26, 2021 | 18.10 | 18.56 | 17.32 | 17.74 | 534,040 | -0.94(-5.04%) |
Nov 24, 2021 | 18.90 | 19.04 | 18.66 | 18.68 | 226,560 | -0.27(-1.43%) |
Nov 23, 2021 | 19.11 | 19.23 | 18.94 | 18.95 | 418,451 | +0.01(+0.04%) |
Nov 22, 2021 | 18.83 | 19.33 | 18.76 | 18.94 | 512,354 | +0.29(+1.55%) |
Nov 19, 2021 | 18.70 | 18.77 | 18.47 | 18.66 | 369,884 | -0.22(-1.15%) |
Nov 18, 2021 | 18.97 | 18.95 | 18.84 | 18.87 | 728,366 | -0.04(-0.19%) |
Nov 17, 2021 | 18.89 | 18.93 | 18.68 | 18.91 | 517,227 | +0.00(+0.00%) |
Nov 16, 2021 | 18.71 | 18.92 | 18.42 | 18.91 | 463,979 | +0.21(+1.11%) |
Nov 15, 2021 | 18.75 | 18.87 | 18.64 | 18.70 | 530,882 | +0.02(+0.10%) |
Nov 12, 2021 | 18.85 | 18.85 | 18.52 | 18.68 | 436,242 | -0.14(-0.72%) |
Nov 11, 2021 | 18.78 | 18.94 | 18.62 | 18.82 | 332,333 | +0.06(+0.34%) |
Nov 10, 2021 | 18.80 | 18.75 | 479,741 | +0.00(+0.00%) | ||
Nov 09, 2021 | 18.58 | 18.85 | 18.39 | 18.75 | 396,116 | +0.07(+0.39%) |
Nov 08, 2021 | 18.96 | 19.21 | 18.66 | 18.68 | 527,592 | -0.22(-1.15%) |
Nov 05, 2021 | 18.78 | 19.03 | 18.62 | 18.90 | 626,232 | +0.27(+1.46%) |
Nov 04, 2021 | 18.93 | 18.93 | 18.38 | 18.63 | 600,241 | -0.36(-1.91%) |
Nov 03, 2021 | 18.36 | 19.08 | 18.18 | 18.99 | 473,845 | +0.59(+3.20%) |
Nov 02, 2021 | 18.85 | 18.85 | 18.36 | 18.40 | 426,451 | -0.37(-1.98%) |
Nov 01, 2021 | 18.17 | 18.81 | 18.11 | 18.77 | 930,747 | +0.66(+3.65%) |
Oct 29, 2021 | 17.96 | 18.13 | 17.89 | 18.11 | 987,398 | +0.16(+0.91%) |
Oct 28, 2021 | 17.66 | 18.14 | 17.66 | 17.95 | 628,797 | +0.33(+1.90%) |
Oct 27, 2021 | 17.73 | 18.08 | 17.61 | 17.61 | 982,946 | -0.19(-1.07%) |
Oct 26, 2021 | 17.94 | 17.80 | 671,224 | -0.14(-0.81%) | ||
Oct 25, 2021 | 17.80 | 18.01 | 17.65 | 17.95 | 477,265 | +0.13(+0.71%) |
Oct 22, 2021 | 17.96 | 18.10 | 17.70 | 17.82 | 593,068 | -0.16(-0.91%) |
Oct 21, 2021 | 18.67 | 18.67 | 17.82 | 17.99 | 447,084 | -0.26(-1.44%) |
Oct 20, 2021 | 17.93 | 18.28 | 17.90 | 18.25 | 505,326 | +0.29(+1.61%) |
Oct 19, 2021 | 17.90 | 17.99 | 17.59 | 17.96 | 590,673 | +0.14(+0.76%) |
Oct 18, 2021 | 18.02 | 18.18 | 17.80 | 17.82 | 448,620 | -0.26(-1.45%) |
Oct 15, 2021 | 18.37 | 18.37 | 18.07 | 18.09 | 495,703 | -0.01(-0.05%) |
Oct 14, 2021 | 18.10 | 18.10 | 17.92 | 18.09 | 397,035 | +0.23(+1.27%) |
Oct 13, 2021 | 17.92 | 17.95 | 17.63 | 17.87 | 433,332 | -0.08(-0.45%) |
Oct 12, 2021 | 18.03 | 18.13 | 17.84 | 17.95 | 551,694 | -0.12(-0.65%) |
Oct 11, 2021 | 18.56 | 18.56 | 18.07 | 18.07 | 371,897 | -0.33(-1.77%) |
Oct 08, 2021 | 18.28 | 18.46 | 18.09 | 18.39 | 371,777 | +0.07(+0.39%) |
Oct 07, 2021 | 18.41 | 18.54 | 18.29 | 18.32 | 679,540 | +0.05(+0.30%) |
Oct 06, 2021 | 18.25 | 18.43 | 18.05 | 18.27 | 506,690 | -0.11(-0.59%) |
Oct 05, 2021 | 18.43 | 18.52 | 18.24 | 18.37 | 636,754 | +0.00(+0.00%) |
Oct 04, 2021 | 18.48 | 18.68 | 18.31 | 18.37 | 374,491 | -0.13(-0.73%) |