Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.72 | 18.90 | 18.66 | 18.82 | 1,033,328 | +0.13(+0.67%) |
Dec 30, 2021 | 18.85 | 18.90 | 18.67 | 18.69 | 1,250,349 | -0.06(-0.31%) |
Dec 29, 2021 | 18.73 | 18.97 | 18.73 | 18.75 | 1,019,407 | -0.01(-0.05%) |
Dec 28, 2021 | 18.41 | 18.83 | 18.35 | 18.76 | 1,900,976 | +0.31(+1.67%) |
Dec 27, 2021 | 18.16 | 18.45 | 18.04 | 18.45 | 1,835,413 | +0.43(+2.41%) |
Dec 23, 2021 | 17.88 | 18.12 | 17.88 | 18.02 | 1,873,111 | +0.12(+0.65%) |
Dec 22, 2021 | 18.17 | 18.32 | 17.86 | 17.90 | 2,986,964 | -0.41(-2.21%) |
Dec 21, 2021 | 18.27 | 18.63 | 18.14 | 18.31 | 4,395,533 | +0.23(+1.28%) |
Dec 20, 2021 | 18.69 | 18.74 | 17.01 | 18.07 | 7,997,575 | -1.04(-5.45%) |
Dec 17, 2021 | 19.54 | 19.54 | 19.07 | 19.12 | 2,898,702 | -0.41(-2.08%) |
Dec 16, 2021 | 19.34 | 19.61 | 19.31 | 19.52 | 1,429,270 | +0.21(+1.10%) |
Dec 15, 2021 | 19.19 | 19.33 | 19.03 | 19.31 | 1,430,000 | +0.19(+1.01%) |
Dec 14, 2021 | 19.17 | 19.36 | 18.92 | 19.12 | 1,908,076 | -0.15(-0.78%) |
Dec 13, 2021 | 19.43 | 19.49 | 19.20 | 19.27 | 1,259,564 | -0.11(-0.55%) |
Dec 10, 2021 | 19.54 | 19.63 | 19.32 | 19.37 | 1,817,671 | -0.04(-0.20%) |
Dec 09, 2021 | 19.62 | 19.68 | 19.39 | 19.41 | 1,402,580 | -0.20(-1.03%) |
Dec 08, 2021 | 19.82 | 19.86 | 19.56 | 19.61 | 1,305,319 | -0.05(-0.24%) |
Dec 07, 2021 | 19.77 | 19.96 | 19.62 | 19.66 | 1,572,485 | -0.01(-0.05%) |
Dec 06, 2021 | 19.64 | 19.87 | 19.55 | 19.67 | 1,777,055 | +0.28(+1.44%) |
Dec 03, 2021 | 19.20 | 19.48 | 19.14 | 19.39 | 1,719,663 | +0.19(+1.00%) |
Dec 02, 2021 | 18.71 | 19.26 | 18.71 | 19.20 | 1,720,149 | +0.61(+3.26%) |
Dec 01, 2021 | 19.28 | 19.42 | 18.58 | 18.59 | 1,831,705 | -0.38(-2.03%) |
Nov 30, 2021 | 19.59 | 19.76 | 18.83 | 18.98 | 3,430,318 | -0.79(-3.99%) |
Nov 29, 2021 | 20.19 | 20.21 | 19.76 | 19.77 | 1,250,852 | -0.23(-1.15%) |
Nov 26, 2021 | 19.81 | 20.10 | 19.79 | 20.00 | 1,300,371 | -0.22(-1.09%) |
Nov 24, 2021 | 20.66 | 20.66 | 20.21 | 20.22 | 2,230,876 | -0.15(-0.75%) |
Nov 23, 2021 | 20.16 | 20.47 | 20.15 | 20.37 | 3,643,954 | +0.21(+1.05%) |
Nov 22, 2021 | 19.83 | 20.25 | 19.81 | 20.16 | 1,244,855 | +0.37(+1.85%) |
Nov 19, 2021 | 19.89 | 20.03 | 19.79 | 19.79 | 1,712,173 | -0.22(-1.10%) |
Nov 18, 2021 | 20.40 | 20.04 | 19.97 | 20.02 | 1,479,760 | -0.36(-1.75%) |
Nov 17, 2021 | 20.38 | 20.52 | 20.21 | 20.37 | 2,731,639 | -0.06(-0.28%) |
Nov 16, 2021 | 20.09 | 20.48 | 20.04 | 20.43 | 2,968,887 | +0.30(+1.48%) |
Nov 15, 2021 | 20.72 | 20.73 | 20.13 | 20.13 | 3,229,069 | +0.27(+1.36%) |
Nov 12, 2021 | 19.80 | 20.04 | 19.72 | 19.86 | 1,949,095 | +0.06(+0.29%) |
Nov 11, 2021 | 19.51 | 19.89 | 19.45 | 19.80 | 1,290,032 | +0.32(+1.63%) |
Nov 10, 2021 | 19.79 | 19.47 | 19.49 | 2,863,782 | -0.28(-1.41%) | |
Nov 09, 2021 | 19.61 | 19.81 | 19.57 | 19.77 | 961,851 | +0.05(+0.24%) |
Nov 08, 2021 | 19.90 | 19.93 | 19.64 | 19.72 | 1,666,824 | -0.03(-0.15%) |
Nov 05, 2021 | 19.52 | 19.87 | 19.51 | 19.75 | 1,492,375 | +0.29(+1.48%) |
Nov 04, 2021 | 19.79 | 19.94 | 19.34 | 19.46 | 2,125,135 | -0.31(-1.56%) |
Nov 03, 2021 | 19.55 | 19.92 | 19.55 | 19.77 | 2,652,006 | +0.21(+1.08%) |
Nov 02, 2021 | 19.55 | 19.74 | 19.45 | 19.55 | 1,494,761 | +0.18(+0.94%) |
Nov 01, 2021 | 19.12 | 19.45 | 19.19 | 19.37 | 2,270,117 | +0.21(+1.10%) |
Oct 29, 2021 | 19.44 | 19.66 | 19.16 | 19.16 | 2,690,603 | -0.30(-1.53%) |
Oct 28, 2021 | 19.24 | 19.51 | 19.19 | 19.46 | 1,920,133 | +0.38(+1.97%) |
Oct 27, 2021 | 19.34 | 19.42 | 18.95 | 19.08 | 3,463,845 | -0.46(-2.36%) |
Oct 26, 2021 | 19.29 | 19.54 | 3,101,430 | +0.09(+0.44%) | ||
Oct 25, 2021 | 19.90 | 20.01 | 19.45 | 19.46 | 3,788,235 | -0.39(-1.99%) |
Oct 22, 2021 | 19.81 | 20.00 | 19.75 | 19.85 | 1,894,010 | +0.05(+0.24%) |
Oct 21, 2021 | 19.63 | 19.89 | 19.45 | 19.80 | 2,289,753 | +0.11(+0.54%) |
Oct 20, 2021 | 19.46 | 19.79 | 19.38 | 19.70 | 1,970,459 | +0.39(+2.04%) |
Oct 19, 2021 | 19.54 | 19.58 | 19.21 | 19.30 | 1,945,044 | -0.27(-1.37%) |
Oct 18, 2021 | 18.99 | 19.61 | 18.99 | 19.57 | 3,332,559 | +0.57(+2.98%) |
Oct 15, 2021 | 19.05 | 19.09 | 18.83 | 19.01 | 1,803,633 | +0.08(+0.41%) |
Oct 14, 2021 | 19.04 | 19.29 | 18.91 | 18.93 | 4,019,564 | +0.28(+1.49%) |
Oct 13, 2021 | 18.72 | 18.85 | 18.39 | 18.65 | 4,368,373 | +0.59(+3.25%) |
Oct 12, 2021 | 18.05 | 18.22 | 17.98 | 18.06 | 1,019,715 | -0.02(-0.11%) |
Oct 11, 2021 | 18.03 | 18.33 | 18.00 | 18.08 | 1,329,503 | +0.01(+0.05%) |
Oct 08, 2021 | 18.48 | 18.57 | 18.07 | 18.07 | 2,458,773 | -0.45(-2.44%) |
Oct 07, 2021 | 18.64 | 18.89 | 18.49 | 18.53 | 1,795,365 | -0.06(-0.31%) |
Oct 06, 2021 | 18.52 | 18.62 | 18.25 | 18.58 | 1,161,575 | -0.04(-0.21%) |
Oct 05, 2021 | 18.49 | 18.64 | 18.25 | 18.62 | 1,897,741 | +0.18(+0.99%) |
Oct 04, 2021 | 18.43 | 18.65 | 18.20 | 18.44 | 3,645,595 | +0.04(+0.21%) |