Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2021 | 22.58 | 0 | +0.03(+0.13%) | |||
Dec 14, 2021 | 20.08 | 22.60 | 19.92 | 22.55 | 3,638,573 | +2.41(+11.97%) |
Dec 13, 2021 | 20.13 | 20.19 | 19.91 | 20.14 | 59,025 | +0.01(+0.05%) |
Dec 10, 2021 | 20.10 | 20.14 | 19.89 | 20.13 | 70,308 | +0.03(+0.15%) |
Dec 09, 2021 | 20.17 | 20.36 | 20.07 | 20.10 | 62,797 | -0.06(-0.30%) |
Dec 08, 2021 | 20.25 | 20.30 | 20.15 | 20.16 | 71,989 | -0.07(-0.35%) |
Dec 07, 2021 | 20.15 | 20.41 | 20.15 | 20.23 | 148,921 | +0.12(+0.60%) |
Dec 06, 2021 | 20.10 | 20.33 | 20.06 | 20.11 | 107,251 | -0.01(-0.05%) |
Dec 03, 2021 | 20.39 | 20.39 | 19.88 | 20.12 | 237,308 | -0.29(-1.42%) |
Dec 02, 2021 | 20.17 | 20.43 | 20.05 | 20.41 | 95,600 | +0.15(+0.74%) |
Dec 01, 2021 | 20.60 | 20.78 | 20.25 | 20.26 | 65,171 | -0.27(-1.32%) |
Nov 30, 2021 | 20.65 | 20.73 | 20.41 | 20.53 | 100,233 | -0.12(-0.58%) |
Nov 29, 2021 | 20.85 | 20.86 | 20.59 | 20.65 | 104,377 | -0.17(-0.82%) |
Nov 26, 2021 | 21.00 | 21.07 | 20.77 | 20.82 | 58,205 | -0.24(-1.14%) |
Nov 24, 2021 | 21.01 | 21.14 | 20.90 | 21.06 | 97,254 | +0.03(+0.14%) |
Nov 23, 2021 | 20.90 | 21.08 | 20.72 | 21.03 | 59,548 | +0.10(+0.48%) |
Nov 22, 2021 | 21.30 | 21.30 | 20.89 | 20.93 | 67,187 | -0.29(-1.37%) |
Nov 19, 2021 | 20.85 | 21.35 | 20.85 | 21.22 | 73,010 | +0.31(+1.48%) |
Nov 18, 2021 | 21.20 | 21.20 | 20.91 | 20.91 | 68,159 | -0.32(-1.51%) |
Nov 17, 2021 | 20.75 | 21.55 | 20.59 | 21.23 | 272,205 | +0.45(+2.17%) |
Nov 16, 2021 | 20.41 | 20.85 | 20.31 | 20.78 | 132,714 | +0.26(+1.27%) |
Nov 15, 2021 | 20.49 | 20.56 | 20.16 | 20.52 | 128,567 | +0.00(+0.00%) |
Nov 12, 2021 | 20.62 | 20.68 | 20.42 | 20.52 | 67,607 | -0.13(-0.63%) |
Nov 11, 2021 | 20.72 | 20.76 | 20.27 | 20.65 | 59,316 | -0.10(-0.48%) |
Nov 10, 2021 | 20.80 | 20.75 | 103,909 | -0.06(-0.29%) | ||
Nov 09, 2021 | 20.30 | 20.83 | 20.30 | 20.81 | 177,000 | +0.54(+2.66%) |
Nov 08, 2021 | 20.51 | 20.60 | 20.26 | 20.27 | 125,657 | -0.26(-1.27%) |
Nov 05, 2021 | 20.52 | 20.62 | 20.42 | 20.53 | 80,969 | +0.01(+0.05%) |
Nov 04, 2021 | 20.57 | 20.69 | 20.46 | 20.52 | 61,534 | -0.07(-0.34%) |
Nov 03, 2021 | 20.52 | 20.62 | 20.39 | 20.59 | 54,320 | +0.12(+0.59%) |
Nov 02, 2021 | 20.50 | 20.59 | 20.45 | 20.47 | 65,855 | -0.06(-0.29%) |
Nov 01, 2021 | 20.59 | 20.59 | 20.46 | 20.53 | 77,792 | -0.06(-0.29%) |
Oct 29, 2021 | 20.41 | 20.71 | 20.41 | 20.59 | 141,546 | +0.13(+0.64%) |
Oct 28, 2021 | 20.46 | 20.46 | 87,224 | -0.02(-0.10%) | ||
Oct 27, 2021 | 20.67 | 20.81 | 20.46 | 20.48 | 123,197 | -0.15(-0.73%) |
Oct 26, 2021 | 20.58 | 20.63 | 114,899 | +0.02(+0.10%) | ||
Oct 25, 2021 | 20.73 | 20.73 | 20.43 | 20.61 | 100,874 | -0.06(-0.29%) |
Oct 22, 2021 | 20.61 | 20.70 | 20.32 | 20.67 | 91,100 | +0.02(+0.10%) |
Oct 21, 2021 | 20.30 | 20.73 | 20.30 | 20.65 | 136,128 | +0.35(+1.72%) |
Oct 20, 2021 | 20.30 | 20.37 | 20.16 | 20.30 | 56,118 | +0.05(+0.25%) |
Oct 19, 2021 | 20.44 | 20.45 | 20.23 | 20.25 | 92,597 | -0.13(-0.64%) |
Oct 18, 2021 | 20.38 | 20.51 | 20.22 | 20.38 | 70,706 | -0.07(-0.34%) |
Oct 15, 2021 | 20.53 | 20.73 | 20.30 | 20.45 | 112,009 | +0.09(+0.44%) |
Oct 14, 2021 | 20.36 | 20.50 | 20.23 | 20.36 | 130,500 | +0.01(+0.05%) |
Oct 13, 2021 | 20.34 | 20.38 | 20.15 | 20.35 | 138,575 | +0.08(+0.39%) |
Oct 12, 2021 | 20.29 | 20.70 | 20.25 | 20.27 | 189,564 | -0.02(-0.10%) |
Oct 11, 2021 | 20.62 | 20.62 | 20.11 | 20.29 | 128,817 | -0.16(-0.78%) |
Oct 08, 2021 | 20.68 | 20.80 | 20.20 | 20.45 | 164,356 | -0.23(-1.11%) |
Oct 07, 2021 | 20.69 | 20.71 | 20.55 | 20.68 | 192,092 | +0.05(+0.24%) |
Oct 06, 2021 | 20.43 | 20.64 | 20.40 | 20.63 | 157,208 | +0.13(+0.63%) |
Oct 05, 2021 | 20.45 | 20.74 | 20.22 | 20.50 | 158,709 | +0.05(+0.24%) |
Oct 04, 2021 | 20.43 | 20.64 | 20.09 | 20.45 | 176,767 | -0.04(-0.20%) |