Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2021 | 20.47 | 0 | -0.02(-0.10%) | |||
Dec 09, 2021 | 20.48 | 20.63 | 20.40 | 20.49 | 573,383 | -0.01(-0.05%) |
Dec 08, 2021 | 20.74 | 20.78 | 20.48 | 20.50 | 640,231 | -0.25(-1.20%) |
Dec 07, 2021 | 20.90 | 21.06 | 20.72 | 20.75 | 530,244 | +0.00(+0.02%) |
Dec 06, 2021 | 20.61 | 20.83 | 20.49 | 20.75 | 775,483 | +0.27(+1.31%) |
Dec 03, 2021 | 20.63 | 20.64 | 20.39 | 20.48 | 644,605 | -0.04(-0.19%) |
Dec 02, 2021 | 20.50 | 20.71 | 20.43 | 20.52 | 560,512 | +0.09(+0.44%) |
Dec 01, 2021 | 20.71 | 20.71 | 20.42 | 20.43 | 624,189 | -0.03(-0.15%) |
Nov 30, 2021 | 20.55 | 20.56 | 20.08 | 20.46 | 668,061 | -0.15(-0.72%) |
Nov 29, 2021 | 20.64 | 20.71 | 20.53 | 20.61 | 545,053 | +0.11(+0.53%) |
Nov 26, 2021 | 20.38 | 20.51 | 20.32 | 20.50 | 419,339 | -0.05(-0.24%) |
Nov 24, 2021 | 20.42 | 20.56 | 20.31 | 20.55 | 488,672 | +0.16(+0.78%) |
Nov 23, 2021 | 20.48 | 20.53 | 20.35 | 20.39 | 915,874 | -0.19(-0.92%) |
Nov 22, 2021 | 20.86 | 20.92 | 20.46 | 20.58 | 1,418,445 | -0.38(-1.80%) |
Nov 19, 2021 | 20.87 | 20.98 | 20.85 | 20.95 | 345,115 | +0.09(+0.43%) |
Nov 18, 2021 | 20.99 | 20.90 | 20.84 | 20.86 | 459,243 | -0.15(-0.71%) |
Nov 17, 2021 | 21.07 | 21.10 | 20.89 | 21.01 | 434,351 | -0.10(-0.47%) |
Nov 16, 2021 | 21.22 | 21.28 | 21.03 | 21.11 | 297,761 | -0.07(-0.33%) |
Nov 15, 2021 | 21.19 | 21.25 | 21.15 | 21.18 | 340,252 | -0.03(-0.14%) |
Nov 12, 2021 | 21.31 | 21.39 | 21.17 | 21.21 | 288,480 | -0.09(-0.42%) |
Nov 11, 2021 | 21.48 | 21.48 | 21.24 | 21.30 | 331,451 | -0.16(-0.74%) |
Nov 10, 2021 | 21.42 | 21.46 | 404,094 | -0.01(-0.03%) | ||
Nov 09, 2021 | 21.44 | 21.49 | 21.42 | 21.47 | 404,763 | +0.03(+0.14%) |
Nov 08, 2021 | 21.39 | 21.48 | 21.35 | 21.44 | 474,211 | +0.07(+0.32%) |
Nov 05, 2021 | 21.43 | 21.47 | 21.25 | 21.37 | 565,624 | -0.03(-0.14%) |
Nov 04, 2021 | 21.38 | 21.47 | 21.38 | 21.40 | 277,868 | +0.02(+0.09%) |
Nov 03, 2021 | 21.38 | 21.43 | 21.27 | 21.38 | 362,987 | +0.03(+0.14%) |
Nov 02, 2021 | 21.22 | 21.42 | 21.22 | 21.35 | 575,413 | +0.14(+0.65%) |
Nov 01, 2021 | 21.27 | 21.15 | 21.16 | 21.21 | 547,080 | +0.06(+0.28%) |
Oct 29, 2021 | 21.11 | 21.15 | 21.06 | 21.15 | 410,054 | +0.09(+0.42%) |
Oct 28, 2021 | 21.11 | 21.12 | 21.03 | 21.06 | 587,456 | +0.16(+0.75%) |
Oct 27, 2021 | 20.81 | 20.95 | 20.81 | 20.91 | 453,008 | +0.14(+0.66%) |
Oct 26, 2021 | 20.72 | 20.77 | 360,572 | +0.07(+0.33%) | ||
Oct 25, 2021 | 20.76 | 20.99 | 20.66 | 20.70 | 595,003 | -0.06(-0.28%) |
Oct 22, 2021 | 20.64 | 20.76 | 20.58 | 20.76 | 409,298 | +0.09(+0.43%) |
Oct 21, 2021 | 20.75 | 20.75 | 20.56 | 20.67 | 559,519 | -0.03(-0.14%) |
Oct 20, 2021 | 20.75 | 20.82 | 20.66 | 20.70 | 440,465 | -0.05(-0.24%) |
Oct 19, 2021 | 20.83 | 20.86 | 20.74 | 20.75 | 416,079 | -0.10(-0.47%) |
Oct 18, 2021 | 20.87 | 20.91 | 20.80 | 20.85 | 347,777 | -0.03(-0.14%) |
Oct 15, 2021 | 20.88 | 20.94 | 20.81 | 20.88 | 367,596 | +0.00(+0.00%) |
Oct 14, 2021 | 20.81 | 20.94 | 20.80 | 20.88 | 425,363 | +0.09(+0.43%) |
Oct 13, 2021 | 20.96 | 20.96 | 20.76 | 20.79 | 391,073 | -0.13(-0.61%) |
Oct 12, 2021 | 20.91 | 21.00 | 20.82 | 20.91 | 334,550 | +0.04(+0.19%) |
Oct 11, 2021 | 20.96 | 21.02 | 20.81 | 20.88 | 443,470 | -0.09(-0.42%) |
Oct 08, 2021 | 20.98 | 21.03 | 20.93 | 20.96 | 290,092 | -0.03(-0.12%) |
Oct 07, 2021 | 21.01 | 21.11 | 20.98 | 20.99 | 632,193 | +0.02(+0.09%) |
Oct 06, 2021 | 21.13 | 21.17 | 20.78 | 20.97 | 601,001 | -0.16(-0.74%) |
Oct 05, 2021 | 20.98 | 21.17 | 20.93 | 21.13 | 386,444 | +0.20(+0.98%) |
Oct 04, 2021 | 20.80 | 21.18 | 20.72 | 20.92 | 546,243 | +0.11(+0.52%) |
Oct 01, 2021 | 20.78 | 20.84 | 20.35 | 20.81 | 597,495 | +0.20(+0.95%) |
Sep 30, 2021 | 20.50 | 20.67 | 20.47 | 20.62 | 549,079 | +0.16(+0.76%) |
Sep 29, 2021 | 20.45 | 20.61 | 20.41 | 20.46 | 383,562 | +0.11(+0.53%) |
Sep 28, 2021 | 20.38 | 20.47 | 20.18 | 20.36 | 704,869 | -0.14(-0.67%) |
Sep 27, 2021 | 20.78 | 20.83 | 20.47 | 20.49 | 731,056 | -0.38(-1.82%) |
Sep 24, 2021 | 20.81 | 20.95 | 20.76 | 20.87 | 395,496 | +0.06(+0.28%) |
Sep 23, 2021 | 20.70 | 20.95 | 20.70 | 20.81 | 362,682 | +0.13(+0.61%) |
Sep 22, 2021 | 20.57 | 20.77 | 20.50 | 20.69 | 423,828 | +0.23(+1.15%) |
Sep 21, 2021 | 20.48 | 20.62 | 20.36 | 20.45 | 463,917 | +0.12(+0.58%) |
Sep 20, 2021 | 20.42 | 20.44 | 20.42 | 20.34 | 1,571,343 | -0.42(-2.02%) |
Sep 17, 2021 | 20.83 | 20.85 | 20.74 | 20.76 | 424,846 | -0.09(-0.42%) |
Sep 16, 2021 | 20.80 | 20.93 | 20.71 | 20.84 | 247,895 | +0.04(+0.19%) |
Sep 15, 2021 | 20.75 | 20.97 | 20.69 | 20.80 | 680,413 | +0.02(+0.09%) |
Sep 14, 2021 | 20.99 | 21.10 | 20.71 | 20.78 | 707,212 | -0.18(-0.84%) |
Sep 13, 2021 | 21.13 | 21.18 | 20.76 | 20.96 | 824,281 | -0.13(-0.60%) |
Sep 10, 2021 | 21.34 | 21.41 | 21.08 | 21.09 | 457,656 | -0.24(-1.13%) |
Sep 09, 2021 | 21.19 | 21.37 | 21.19 | 21.33 | 527,011 | +0.16(+0.78%) |
Sep 08, 2021 | 21.03 | 21.37 | 20.96 | 21.16 | 702,236 | +0.13(+0.60%) |
Sep 07, 2021 | 21.27 | 21.34 | 20.57 | 21.04 | 1,412,179 | -0.35(-1.63%) |
Sep 03, 2021 | 21.78 | 21.82 | 21.23 | 21.39 | 1,051,606 | -0.40(-1.82%) |
Sep 02, 2021 | 21.78 | 21.91 | 21.64 | 21.78 | 516,785 | -0.08(-0.35%) |
Sep 01, 2021 | 21.86 | 21.90 | 21.78 | 21.86 | 454,554 | +0.12(+0.53%) |
Aug 31, 2021 | 21.49 | 21.75 | 21.46 | 21.74 | 407,904 | +0.30(+1.40%) |
Aug 30, 2021 | 21.42 | 21.49 | 21.36 | 21.44 | 343,987 | +0.11(+0.50%) |
Aug 27, 2021 | 21.18 | 21.52 | 21.15 | 21.34 | 491,424 | +0.24(+1.15%) |
Aug 26, 2021 | 21.55 | 21.68 | 21.04 | 21.10 | 896,102 | -0.48(-2.24%) |
Aug 25, 2021 | 21.74 | 21.76 | 21.51 | 21.58 | 371,431 | -0.12(-0.54%) |
Aug 24, 2021 | 21.51 | 21.76 | 21.45 | 21.70 | 532,433 | +0.17(+0.81%) |
Aug 23, 2021 | 21.43 | 21.74 | 21.36 | 21.52 | 486,836 | +0.12(+0.54%) |
Aug 20, 2021 | 21.36 | 21.68 | 21.32 | 21.40 | 355,741 | +0.05(+0.23%) |
Aug 19, 2021 | 21.49 | 21.56 | 21.24 | 21.36 | 508,522 | -0.21(-0.99%) |
Aug 18, 2021 | 21.45 | 21.65 | 21.44 | 21.57 | 261,391 | -0.01(-0.04%) |
Aug 17, 2021 | 21.62 | 21.74 | 21.47 | 21.58 | 369,539 | -0.10(-0.45%) |
Aug 16, 2021 | 21.75 | 21.76 | 21.63 | 21.68 | 283,455 | -0.04(-0.18%) |
Aug 13, 2021 | 21.87 | 21.88 | 21.70 | 21.71 | 274,070 | -0.11(-0.49%) |
Aug 12, 2021 | 21.90 | 21.93 | 21.72 | 21.82 | 382,348 | -0.14(-0.62%) |
Aug 11, 2021 | 21.89 | 22.01 | 21.79 | 21.96 | 385,658 | -0.01(-0.03%) |
Aug 10, 2021 | 22.05 | 22.10 | 21.88 | 21.96 | 450,126 | -0.01(-0.04%) |
Aug 09, 2021 | 21.91 | 22.00 | 21.90 | 21.97 | 493,129 | +0.12(+0.53%) |
Aug 06, 2021 | 21.85 | 21.90 | 21.76 | 21.86 | 303,117 | +0.01(+0.04%) |
Aug 05, 2021 | 21.75 | 21.90 | 21.67 | 21.85 | 383,409 | +0.18(+0.84%) |
Aug 04, 2021 | 21.52 | 21.68 | 21.48 | 21.66 | 431,972 | +0.11(+0.49%) |
Aug 03, 2021 | 21.66 | 21.73 | 21.53 | 21.56 | 423,601 | -0.03(-0.13%) |
Aug 02, 2021 | 21.55 | 21.72 | 21.52 | 21.59 | 620,400 | +0.14(+0.67%) |
Jul 30, 2021 | 21.29 | 21.48 | 21.26 | 21.44 | 321,340 | +0.15(+0.72%) |
Jul 29, 2021 | 21.07 | 21.34 | 21.07 | 21.29 | 419,174 | +0.22(+1.05%) |
Jul 28, 2021 | 20.82 | 21.08 | 20.74 | 21.07 | 352,554 | +0.31(+1.48%) |
Jul 27, 2021 | 20.97 | 21.09 | 20.75 | 20.76 | 551,808 | -0.17(-0.83%) |
Jul 26, 2021 | 20.90 | 21.11 | 20.85 | 20.93 | 437,581 | +0.06(+0.28%) |
Jul 23, 2021 | 20.95 | 21.20 | 20.86 | 20.88 | 572,253 | -0.08(-0.37%) |
Jul 22, 2021 | 21.17 | 21.18 | 20.88 | 20.95 | 568,373 | -0.21(-1.00%) |
Jul 21, 2021 | 21.17 | 21.27 | 21.14 | 21.17 | 306,614 | +0.01(+0.05%) |
Jul 20, 2021 | 20.87 | 21.23 | 20.83 | 21.16 | 474,534 | +0.29(+1.38%) |
Jul 19, 2021 | 20.98 | 21.04 | 20.21 | 20.87 | 1,344,424 | -0.25(-1.18%) |
Jul 16, 2021 | 21.29 | 21.42 | 21.12 | 21.12 | 531,817 | -0.19(-0.90%) |
Jul 15, 2021 | 21.46 | 21.48 | 21.29 | 21.31 | 718,304 | -0.18(-0.85%) |
Jul 14, 2021 | 21.66 | 21.66 | 21.38 | 21.49 | 631,686 | -0.20(-0.93%) |
Jul 13, 2021 | 21.68 | 21.75 | 21.55 | 21.69 | 447,913 | -0.04(-0.18%) |
Jul 12, 2021 | 21.76 | 21.77 | 21.69 | 21.73 | 499,883 | +0.00(+0.00%) |
Jul 09, 2021 | 21.62 | 21.73 | 21.60 | 21.73 | 505,898 | +0.12(+0.55%) |
Jul 08, 2021 | 21.44 | 21.64 | 21.39 | 21.61 | 517,849 | +0.02(+0.09%) |
Jul 07, 2021 | 21.51 | 21.63 | 21.46 | 21.59 | 579,792 | +0.11(+0.53%) |
Jul 06, 2021 | 21.49 | 21.52 | 21.35 | 21.48 | 630,923 | +0.06(+0.27%) |
Jul 02, 2021 | 21.40 | 21.49 | 21.38 | 21.42 | 332,854 | +0.07(+0.31%) |
Jul 01, 2021 | 21.36 | 21.40 | 21.31 | 21.36 | 429,194 | +0.02(+0.09%) |
Jun 30, 2021 | 21.26 | 21.36 | 21.22 | 21.34 | 413,851 | +0.06(+0.27%) |
Jun 29, 2021 | 21.29 | 21.35 | 21.19 | 21.28 | 385,513 | -0.01(-0.05%) |
Jun 28, 2021 | 21.23 | 21.36 | 21.22 | 21.29 | 479,056 | +0.06(+0.27%) |
Jun 25, 2021 | 21.24 | 21.28 | 21.20 | 21.23 | 332,198 | -0.01(-0.04%) |
Jun 24, 2021 | 21.16 | 21.24 | 21.12 | 21.24 | 479,832 | +0.09(+0.41%) |
Jun 23, 2021 | 21.20 | 21.26 | 21.15 | 21.16 | 432,202 | -0.07(-0.31%) |
Jun 22, 2021 | 21.25 | 21.34 | 21.20 | 21.22 | 284,029 | +0.00(+0.00%) |
Jun 21, 2021 | 21.21 | 21.27 | 21.04 | 21.22 | 489,222 | -0.05(-0.22%) |
Jun 18, 2021 | 21.26 | 21.33 | 21.15 | 21.27 | 398,796 | -0.04(-0.18%) |
Jun 17, 2021 | 21.33 | 21.37 | 21.26 | 21.31 | 329,592 | -0.01(-0.05%) |
Jun 16, 2021 | 21.36 | 21.42 | 21.31 | 21.32 | 502,747 | -0.06(-0.27%) |
Jun 15, 2021 | 21.50 | 21.53 | 21.23 | 21.37 | 471,907 | -0.12(-0.58%) |
Jun 14, 2021 | 21.45 | 21.53 | 21.28 | 21.50 | 535,289 | +0.05(+0.22%) |
Jun 11, 2021 | 21.43 | 21.50 | 21.34 | 21.45 | 347,053 | -0.05(-0.22%) |
Jun 10, 2021 | 21.45 | 21.56 | 21.44 | 21.50 | 384,080 | +0.10(+0.46%) |
Jun 09, 2021 | 21.46 | 21.48 | 21.39 | 21.40 | 563,922 | -0.05(-0.22%) |
Jun 08, 2021 | 21.52 | 21.52 | 21.38 | 21.45 | 379,939 | +0.02(+0.09%) |
Jun 07, 2021 | 21.34 | 21.53 | 21.33 | 21.43 | 449,504 | +0.12(+0.58%) |
Jun 04, 2021 | 21.30 | 21.38 | 21.27 | 21.30 | 311,299 | +0.07(+0.31%) |
Jun 03, 2021 | 21.25 | 21.37 | 21.17 | 21.24 | 534,829 | +0.02(+0.09%) |
Jun 02, 2021 | 21.36 | 21.45 | 21.05 | 21.22 | 936,459 | -0.05(-0.22%) |