Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.75 | 22.91 | 22.75 | 22.75 | 41,460 | +0.05(+0.22%) |
Dec 30, 2021 | 22.96 | 23.07 | 22.69 | 22.70 | 55,672 | -0.48(-2.07%) |
Dec 29, 2021 | 22.86 | 23.18 | 22.86 | 23.18 | 15,809 | +0.08(+0.35%) |
Dec 28, 2021 | 23.17 | 23.27 | 23.04 | 23.10 | 137,741 | -0.07(-0.31%) |
Dec 27, 2021 | 22.88 | 23.19 | 22.88 | 23.17 | 71,589 | +0.39(+1.71%) |
Dec 23, 2021 | 22.65 | 22.81 | 22.63 | 22.78 | 84,520 | +0.07(+0.31%) |
Dec 22, 2021 | 22.60 | 22.75 | 22.59 | 22.71 | 78,810 | +0.33(+1.47%) |
Dec 21, 2021 | 22.17 | 22.46 | 22.17 | 22.38 | 128,239 | +0.24(+1.07%) |
Dec 20, 2021 | 22.08 | 22.17 | 22.07 | 22.14 | 52,449 | +0.09(+0.43%) |
Dec 17, 2021 | 21.96 | 22.20 | 21.96 | 22.05 | 40,469 | +0.15(+0.68%) |
Dec 16, 2021 | 21.95 | 21.99 | 21.89 | 21.90 | 134,422 | +0.11(+0.50%) |
Dec 15, 2021 | 21.83 | 21.84 | 21.60 | 21.79 | 16,837 | -0.03(-0.14%) |
Dec 14, 2021 | 21.66 | 21.87 | 21.66 | 21.82 | 35,019 | +0.27(+1.25%) |
Dec 13, 2021 | 21.71 | 21.78 | 21.55 | 21.55 | 111,820 | -0.42(-1.91%) |
Dec 10, 2021 | 22.00 | 22.04 | 21.89 | 21.97 | 24,082 | +0.06(+0.27%) |
Dec 09, 2021 | 21.77 | 21.93 | 21.61 | 21.91 | 71,213 | +0.08(+0.37%) |
Dec 08, 2021 | 21.49 | 21.86 | 21.49 | 21.83 | 39,663 | +0.16(+0.74%) |
Dec 07, 2021 | 21.74 | 21.84 | 21.54 | 21.67 | 23,537 | -0.11(-0.51%) |
Dec 06, 2021 | 21.73 | 21.78 | 21.62 | 21.78 | 30,218 | -0.04(-0.18%) |
Dec 03, 2021 | 21.59 | 21.86 | 21.59 | 21.82 | 46,598 | +0.30(+1.39%) |
Dec 02, 2021 | 21.28 | 21.63 | 21.28 | 21.52 | 58,365 | +0.26(+1.22%) |
Dec 01, 2021 | 21.28 | 21.39 | 21.10 | 21.26 | 45,825 | +0.06(+0.28%) |
Nov 30, 2021 | 21.35 | 21.44 | 21.12 | 21.20 | 66,492 | -0.35(-1.63%) |
Nov 29, 2021 | 21.85 | 21.90 | 21.55 | 21.55 | 35,517 | -0.21(-0.97%) |
Nov 26, 2021 | 21.71 | 21.90 | 21.32 | 21.76 | 45,279 | -0.21(-0.97%) |
Nov 24, 2021 | 22.16 | 22.22 | 21.95 | 21.98 | 23,496 | -0.15(-0.70%) |
Nov 23, 2021 | 22.11 | 22.13 | 21.97 | 22.13 | 32,101 | -0.02(-0.09%) |
Nov 22, 2021 | 21.99 | 22.21 | 21.99 | 22.15 | 75,326 | +0.15(+0.68%) |
Nov 19, 2021 | 22.00 | 22.06 | 21.80 | 22.00 | 31,300 | +0.00(+0.00%) |
Nov 18, 2021 | 22.26 | 21.98 | 21.94 | 22.00 | 43,152 | -0.19(-0.86%) |
Nov 17, 2021 | 21.99 | 22.37 | 21.97 | 22.19 | 92,946 | +0.34(+1.56%) |
Nov 16, 2021 | 21.94 | 21.94 | 21.79 | 21.85 | 40,233 | -0.08(-0.36%) |
Nov 15, 2021 | 21.70 | 21.93 | 21.65 | 21.93 | 59,747 | +0.21(+0.97%) |
Nov 12, 2021 | 21.43 | 21.78 | 21.34 | 21.72 | 39,597 | +0.36(+1.71%) |
Nov 11, 2021 | 21.40 | 21.47 | 21.31 | 21.36 | 20,936 | +0.02(+0.07%) |
Nov 10, 2021 | 21.30 | 21.34 | 33,561 | +0.08(+0.38%) | ||
Nov 09, 2021 | 20.79 | 21.64 | 20.67 | 21.26 | 154,404 | +0.40(+1.92%) |
Nov 08, 2021 | 20.92 | 21.04 | 20.81 | 20.86 | 65,228 | -0.18(-0.86%) |
Nov 05, 2021 | 21.23 | 21.25 | 21.04 | 21.04 | 39,315 | -0.33(-1.54%) |
Nov 04, 2021 | 21.65 | 21.77 | 21.25 | 21.37 | 50,625 | -0.33(-1.52%) |
Nov 03, 2021 | 21.78 | 21.89 | 21.62 | 21.70 | 39,212 | -0.19(-0.87%) |
Nov 02, 2021 | 21.78 | 21.94 | 21.75 | 21.89 | 72,053 | +0.13(+0.60%) |
Nov 01, 2021 | 21.73 | 21.91 | 21.70 | 21.76 | 51,443 | -0.01(-0.04%) |
Oct 29, 2021 | 21.75 | 21.80 | 21.67 | 21.77 | 39,131 | +0.08(+0.37%) |
Oct 28, 2021 | 21.75 | 21.92 | 21.68 | 21.69 | 45,439 | -0.08(-0.37%) |
Oct 27, 2021 | 21.62 | 22.00 | 21.56 | 21.77 | 67,994 | +0.09(+0.42%) |
Oct 26, 2021 | 21.65 | 21.68 | 30,028 | -0.03(-0.14%) | ||
Oct 25, 2021 | 21.56 | 21.72 | 21.56 | 21.71 | 44,534 | +0.27(+1.26%) |
Oct 22, 2021 | 21.49 | 21.59 | 21.41 | 21.44 | 82,312 | -0.09(-0.42%) |
Oct 21, 2021 | 21.78 | 21.78 | 21.50 | 21.53 | 50,020 | -0.41(-1.87%) |
Oct 20, 2021 | 21.68 | 21.94 | 21.68 | 21.94 | 31,004 | +0.34(+1.58%) |
Oct 19, 2021 | 21.54 | 21.71 | 21.50 | 21.60 | 22,425 | +0.18(+0.83%) |
Oct 18, 2021 | 21.48 | 21.50 | 21.28 | 21.42 | 51,591 | -0.03(-0.14%) |
Oct 15, 2021 | 21.36 | 21.45 | 21.35 | 21.45 | 27,911 | +0.22(+1.04%) |
Oct 14, 2021 | 21.23 | 21.23 | 21.05 | 21.23 | 32,200 | +0.13(+0.62%) |
Oct 13, 2021 | 21.34 | 21.34 | 20.97 | 21.10 | 54,617 | -0.09(-0.42%) |
Oct 12, 2021 | 21.64 | 21.64 | 21.15 | 21.19 | 62,606 | -0.44(-2.03%) |
Oct 11, 2021 | 21.95 | 21.96 | 21.63 | 21.63 | 31,646 | -0.26(-1.19%) |
Oct 08, 2021 | 22.02 | 22.16 | 21.88 | 21.89 | 21,513 | -0.12(-0.55%) |
Oct 07, 2021 | 21.86 | 22.01 | 21.76 | 22.01 | 31,770 | +0.11(+0.51%) |
Oct 06, 2021 | 22.02 | 22.02 | 21.83 | 21.90 | 25,093 | -0.11(-0.51%) |
Oct 05, 2021 | 21.78 | 22.09 | 21.78 | 22.01 | 40,725 | +0.29(+1.34%) |
Oct 04, 2021 | 21.79 | 21.90 | 21.71 | 21.72 | 34,060 | -0.16(-0.73%) |