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%) |
Oct 01, 2021 | 20.40 | 20.61 | 20.02 | 20.49 | 96,170 | +0.13(+0.64%) |
Sep 30, 2021 | 20.70 | 20.70 | 20.33 | 20.36 | 162,019 | -0.22(-1.07%) |
Sep 29, 2021 | 20.92 | 20.93 | 20.50 | 20.58 | 179,137 | -0.30(-1.44%) |
Sep 28, 2021 | 20.74 | 20.92 | 20.51 | 20.88 | 189,337 | +0.19(+0.92%) |
Sep 27, 2021 | 20.62 | 20.81 | 20.39 | 20.69 | 90,189 | +0.04(+0.19%) |
Sep 24, 2021 | 20.70 | 20.70 | 20.48 | 20.65 | 63,869 | -0.05(-0.24%) |
Sep 23, 2021 | 20.73 | 20.80 | 20.23 | 20.70 | 144,896 | -0.05(-0.24%) |
Sep 22, 2021 | 20.91 | 20.95 | 20.66 | 20.75 | 126,891 | -0.11(-0.53%) |
Sep 21, 2021 | 20.90 | 21.00 | 20.65 | 20.86 | 69,708 | -0.01(-0.05%) |
Sep 20, 2021 | 20.74 | 20.95 | 20.48 | 20.87 | 86,572 | -0.07(-0.33%) |
Sep 17, 2021 | 21.26 | 21.26 | 20.89 | 20.94 | 338,524 | -0.27(-1.27%) |
Sep 16, 2021 | 21.36 | 21.36 | 21.14 | 21.21 | 74,531 | -0.14(-0.66%) |
Sep 15, 2021 | 21.30 | 21.45 | 21.16 | 21.35 | 94,333 | +0.05(+0.23%) |
Sep 14, 2021 | 21.30 | 21.45 | 21.22 | 21.30 | 84,502 | -0.03(-0.14%) |
Sep 13, 2021 | 21.22 | 21.39 | 21.04 | 21.33 | 64,416 | +0.15(+0.71%) |
Sep 10, 2021 | 21.23 | 21.30 | 21.07 | 21.18 | 180,135 | -0.04(-0.19%) |
Sep 09, 2021 | 21.25 | 21.45 | 21.22 | 21.22 | 170,877 | -0.04(-0.19%) |
Sep 08, 2021 | 21.31 | 21.45 | 21.20 | 21.26 | 41,140 | -0.11(-0.51%) |
Sep 07, 2021 | 21.13 | 21.44 | 21.13 | 21.37 | 68,683 | +0.19(+0.90%) |
Sep 03, 2021 | 21.54 | 21.55 | 21.18 | 21.18 | 69,082 | -0.32(-1.49%) |
Sep 02, 2021 | 21.30 | 21.52 | 21.30 | 21.50 | 176,110 | +0.26(+1.22%) |
Sep 01, 2021 | 21.03 | 21.32 | 20.98 | 21.24 | 152,437 | +0.21(+1.00%) |
Aug 31, 2021 | 20.91 | 21.10 | 20.86 | 21.03 | 254,551 | +0.18(+0.86%) |
Aug 30, 2021 | 20.90 | 21.03 | 20.82 | 20.85 | 83,626 | +0.00(+0.00%) |
Aug 27, 2021 | 20.70 | 20.96 | 20.66 | 20.85 | 187,958 | +0.13(+0.63%) |
Aug 26, 2021 | 20.68 | 20.73 | 20.36 | 20.72 | 94,831 | +0.09(+0.44%) |
Aug 25, 2021 | 20.30 | 20.92 | 20.15 | 20.63 | 120,430 | +0.33(+1.63%) |
Aug 24, 2021 | 20.40 | 20.52 | 20.03 | 20.30 | 84,689 | -0.03(-0.15%) |
Aug 23, 2021 | 20.48 | 20.55 | 20.22 | 20.33 | 100,055 | -0.09(-0.44%) |
Aug 20, 2021 | 20.12 | 20.65 | 20.12 | 20.42 | 184,297 | +0.26(+1.29%) |
Aug 19, 2021 | 20.51 | 20.79 | 19.97 | 20.16 | 196,938 | -0.32(-1.56%) |
Aug 18, 2021 | 20.55 | 20.74 | 20.41 | 20.48 | 302,172 | -0.15(-0.73%) |
Aug 17, 2021 | 20.55 | 20.72 | 19.79 | 20.63 | 749,506 | +0.15(+0.73%) |
Aug 16, 2021 | 20.74 | 20.77 | 20.45 | 20.48 | 343,162 | -0.25(-1.21%) |
Aug 13, 2021 | 21.07 | 21.27 | 20.69 | 20.73 | 292,805 | -0.33(-1.57%) |
Aug 12, 2021 | 21.30 | 21.37 | 21.00 | 21.06 | 465,132 | -0.24(-1.13%) |
Aug 11, 2021 | 21.41 | 21.41 | 21.22 | 21.30 | 245,908 | -0.04(-0.19%) |
Aug 10, 2021 | 21.27 | 21.44 | 21.23 | 21.34 | 275,936 | +0.10(+0.47%) |
Aug 09, 2021 | 21.75 | 21.75 | 21.11 | 21.24 | 682,287 | -0.76(-3.45%) |
Aug 06, 2021 | 22.14 | 22.14 | 21.93 | 22.00 | 400,114 | -0.11(-0.50%) |
Aug 05, 2021 | 21.87 | 22.15 | 21.75 | 22.11 | 269,364 | +0.21(+0.96%) |
Aug 04, 2021 | 22.04 | 22.04 | 21.64 | 21.90 | 637,768 | -0.12(-0.54%) |
Aug 03, 2021 | 22.00 | 22.32 | 21.98 | 22.02 | 389,685 | +0.04(+0.18%) |
Aug 02, 2021 | 21.97 | 22.07 | 21.90 | 21.98 | 190,291 | +0.05(+0.23%) |
Jul 30, 2021 | 21.96 | 22.11 | 21.92 | 21.93 | 608,669 | -0.01(-0.05%) |
Jul 29, 2021 | 22.00 | 22.14 | 21.94 | 21.94 | 398,400 | -0.06(-0.27%) |
Jul 28, 2021 | 22.00 | 22.18 | 21.98 | 22.00 | 351,409 | -0.02(-0.09%) |
Jul 27, 2021 | 22.13 | 22.13 | 21.90 | 22.02 | 831,232 | -0.08(-0.36%) |
Jul 26, 2021 | 22.09 | 22.14 | 22.03 | 22.10 | 355,552 | +0.01(+0.05%) |
Jul 23, 2021 | 22.16 | 22.17 | 22.06 | 22.09 | 428,139 | -0.07(-0.32%) |
Jul 22, 2021 | 22.21 | 22.21 | 22.12 | 22.16 | 470,890 | -0.01(-0.05%) |
Jul 21, 2021 | 22.24 | 22.30 | 22.14 | 22.17 | 710,880 | +0.00(+0.00%) |
Jul 20, 2021 | 21.93 | 22.25 | 21.85 | 22.17 | 292,668 | +0.24(+1.09%) |
Jul 19, 2021 | 21.84 | 21.98 | 21.80 | 21.93 | 321,636 | +0.07(+0.32%) |
Jul 16, 2021 | 21.85 | 21.91 | 21.81 | 21.86 | 267,631 | +0.04(+0.18%) |
Jul 15, 2021 | 21.97 | 21.97 | 21.80 | 21.82 | 485,131 | -0.15(-0.68%) |
Jul 14, 2021 | 22.15 | 22.19 | 21.97 | 21.97 | 441,751 | -0.09(-0.41%) |
Jul 13, 2021 | 22.09 | 22.12 | 22.04 | 22.06 | 370,990 | -0.03(-0.14%) |
Jul 12, 2021 | 22.14 | 22.20 | 22.08 | 22.09 | 256,191 | -0.01(-0.05%) |
Jul 09, 2021 | 22.15 | 22.18 | 22.06 | 22.10 | 365,354 | -0.04(-0.18%) |
Jul 08, 2021 | 22.22 | 22.20 | 22.11 | 22.14 | 349,908 | -0.20(-0.90%) |
Jul 07, 2021 | 22.26 | 22.48 | 22.13 | 22.34 | 322,455 | +0.10(+0.45%) |
Jul 06, 2021 | 22.45 | 22.45 | 22.06 | 22.24 | 1,460,641 | -0.28(-1.24%) |
Jul 02, 2021 | 22.47 | 22.53 | 22.47 | 22.52 | 320,908 | -0.01(-0.04%) |
Jul 01, 2021 | 22.50 | 22.53 | 22.50 | 22.53 | 406,302 | +0.04(+0.18%) |
Jun 30, 2021 | 22.51 | 22.53 | 22.48 | 22.49 | 260,928 | -0.02(-0.09%) |
Jun 29, 2021 | 22.52 | 22.53 | 22.50 | 22.51 | 212,993 | -0.02(-0.09%) |
Jun 28, 2021 | 22.51 | 22.55 | 22.49 | 22.53 | 287,710 | +0.02(+0.09%) |
Jun 25, 2021 | 22.53 | 22.53 | 22.45 | 22.51 | 730,349 | +0.01(+0.04%) |
Jun 24, 2021 | 22.48 | 22.51 | 22.48 | 22.50 | 326,631 | +0.02(+0.09%) |
Jun 23, 2021 | 22.40 | 22.50 | 22.40 | 22.48 | 174,291 | -0.01(-0.04%) |
Jun 22, 2021 | 22.50 | 22.50 | 22.47 | 22.49 | 228,181 | +0.00(+0.00%) |
Jun 21, 2021 | 22.45 | 22.53 | 22.40 | 22.49 | 410,659 | +0.07(+0.31%) |
Jun 18, 2021 | 22.37 | 22.44 | 22.36 | 22.42 | 348,101 | -0.03(-0.13%) |
Jun 17, 2021 | 22.38 | 22.47 | 22.35 | 22.45 | 266,647 | +0.07(+0.31%) |
Jun 16, 2021 | 22.39 | 22.45 | 22.34 | 22.38 | 408,667 | +0.00(+0.00%) |
Jun 15, 2021 | 22.34 | 22.40 | 22.34 | 22.38 | 268,245 | +0.05(+0.22%) |
Jun 14, 2021 | 22.35 | 22.39 | 22.33 | 22.33 | 233,250 | -0.04(-0.18%) |
Jun 11, 2021 | 22.34 | 22.40 | 22.32 | 22.37 | 287,063 | -0.01(-0.04%) |
Jun 10, 2021 | 22.35 | 22.40 | 22.30 | 22.38 | 647,398 | +0.03(+0.13%) |
Jun 09, 2021 | 22.38 | 22.38 | 22.32 | 22.35 | 381,194 | +0.00(+0.00%) |
Jun 08, 2021 | 22.35 | 22.36 | 22.33 | 22.35 | 314,979 | +0.00(+0.00%) |
Jun 07, 2021 | 22.31 | 22.36 | 22.31 | 22.35 | 497,509 | +0.00(+0.00%) |
Jun 04, 2021 | 22.35 | 22.38 | 22.31 | 22.35 | 226,472 | +0.04(+0.18%) |
Jun 03, 2021 | 22.32 | 22.38 | 22.30 | 22.31 | 293,350 | -0.07(-0.31%) |
Jun 02, 2021 | 22.29 | 22.38 | 22.29 | 22.38 | 469,453 | +0.02(+0.09%) |