Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.41 | 23.59 | 23.41 | 23.47 | 202,858 | +0.02(+0.08%) |
Dec 30, 2021 | 23.59 | 23.71 | 23.43 | 23.45 | 234,923 | -0.24(-1.01%) |
Dec 29, 2021 | 23.76 | 23.78 | 23.50 | 23.69 | 766,603 | +0.02(+0.08%) |
Dec 28, 2021 | 23.75 | 23.79 | 23.64 | 23.67 | 344,634 | -0.15(-0.63%) |
Dec 27, 2021 | 23.60 | 23.83 | 23.60 | 23.82 | 191,494 | +0.17(+0.72%) |
Dec 23, 2021 | 23.70 | 23.76 | 23.62 | 23.65 | 248,276 | +0.10(+0.44%) |
Dec 22, 2021 | 23.45 | 23.59 | 23.39 | 23.55 | 269,524 | -0.09(-0.40%) |
Dec 21, 2021 | 23.43 | 23.74 | 23.43 | 23.64 | 228,399 | +0.26(+1.13%) |
Dec 20, 2021 | 23.29 | 23.39 | 23.19 | 23.38 | 288,477 | -0.25(-1.04%) |
Dec 17, 2021 | 23.58 | 23.89 | 23.58 | 23.62 | 365,035 | +0.11(+0.48%) |
Dec 16, 2021 | 23.29 | 23.74 | 23.14 | 23.51 | 444,311 | +0.88(+3.88%) |
Dec 15, 2021 | 22.45 | 22.74 | 22.33 | 22.63 | 474,712 | +0.56(+2.52%) |
Dec 14, 2021 | 21.92 | 22.10 | 21.88 | 22.08 | 306,732 | +0.18(+0.82%) |
Dec 13, 2021 | 21.95 | 21.97 | 21.88 | 21.90 | 196,780 | -0.14(-0.64%) |
Dec 10, 2021 | 21.96 | 22.06 | 21.94 | 22.04 | 178,185 | +0.14(+0.65%) |
Dec 09, 2021 | 21.95 | 21.98 | 21.86 | 21.90 | 147,921 | -0.10(-0.47%) |
Dec 08, 2021 | 21.95 | 22.03 | 21.86 | 22.00 | 171,096 | +0.05(+0.21%) |
Dec 07, 2021 | 21.70 | 21.98 | 21.70 | 21.95 | 309,250 | +0.73(+3.42%) |
Dec 06, 2021 | 21.23 | 21.42 | 21.18 | 21.23 | 248,769 | +0.04(+0.18%) |
Dec 03, 2021 | 21.14 | 21.28 | 21.05 | 21.19 | 513,197 | +0.26(+1.26%) |
Dec 02, 2021 | 20.80 | 21.07 | 20.77 | 20.93 | 459,857 | -0.05(-0.23%) |
Dec 01, 2021 | 21.22 | 21.36 | 20.97 | 20.97 | 300,472 | +0.22(+1.05%) |
Nov 30, 2021 | 20.99 | 21.04 | 20.66 | 20.76 | 436,564 | +0.05(+0.23%) |
Nov 29, 2021 | 20.95 | 20.95 | 20.62 | 20.71 | 365,789 | -0.48(-2.27%) |
Nov 26, 2021 | 21.20 | 21.34 | 21.14 | 21.19 | 144,629 | -0.32(-1.49%) |
Nov 24, 2021 | 21.45 | 21.58 | 21.36 | 21.51 | 572,539 | +0.11(+0.53%) |
Nov 23, 2021 | 21.46 | 21.62 | 21.29 | 21.40 | 401,137 | -0.02(-0.09%) |
Nov 22, 2021 | 21.29 | 21.56 | 21.29 | 21.42 | 430,632 | +0.00(+0.00%) |
Nov 19, 2021 | 21.50 | 21.56 | 21.37 | 21.42 | 257,555 | +0.22(+1.02%) |
Nov 18, 2021 | 21.28 | 21.22 | 21.13 | 21.20 | 285,442 | -0.08(-0.40%) |
Nov 17, 2021 | 21.28 | 21.31 | 21.21 | 21.28 | 207,400 | -0.11(-0.53%) |
Nov 16, 2021 | 21.37 | 21.45 | 21.37 | 21.40 | 199,318 | -0.04(-0.18%) |
Nov 15, 2021 | 21.44 | 21.53 | 21.43 | 21.44 | 163,496 | -0.13(-0.61%) |
Nov 12, 2021 | 21.45 | 21.62 | 21.42 | 21.57 | 293,986 | +0.21(+0.97%) |
Nov 11, 2021 | 21.38 | 21.44 | 21.28 | 21.36 | 190,036 | +0.13(+0.62%) |
Nov 10, 2021 | 21.37 | 21.23 | 300,372 | -0.23(-1.06%) | ||
Nov 09, 2021 | 21.57 | 21.63 | 21.40 | 21.45 | 371,568 | -0.40(-1.81%) |
Nov 08, 2021 | 21.70 | 21.86 | 21.70 | 21.85 | 207,563 | +0.04(+0.17%) |
Nov 05, 2021 | 21.75 | 21.83 | 21.66 | 21.81 | 202,477 | -0.02(-0.09%) |
Nov 04, 2021 | 21.70 | 21.92 | 21.70 | 21.83 | 475,531 | +0.30(+1.40%) |
Nov 03, 2021 | 21.37 | 21.54 | 21.28 | 21.53 | 370,136 | +0.11(+0.53%) |
Nov 02, 2021 | 21.45 | 21.55 | 21.40 | 21.42 | 455,764 | +0.25(+1.16%) |
Nov 01, 2021 | 21.11 | 21.18 | 21.10 | 21.17 | 423,035 | +0.07(+0.31%) |
Oct 29, 2021 | 21.10 | 21.19 | 21.07 | 21.11 | 487,387 | -0.05(-0.22%) |
Oct 28, 2021 | 21.02 | 21.23 | 21.02 | 21.15 | 1,227,457 | +0.32(+1.54%) |
Oct 27, 2021 | 21.14 | 21.18 | 20.76 | 20.83 | 2,304,496 | +0.51(+2.51%) |
Oct 26, 2021 | 22.21 | 20.32 | 2,374,342 | -3.29(-13.94%) | ||
Oct 25, 2021 | 23.65 | 23.76 | 23.37 | 23.62 | 923,532 | -0.08(-0.36%) |
Oct 22, 2021 | 23.91 | 23.91 | 23.59 | 23.70 | 175,757 | +0.11(+0.48%) |
Oct 21, 2021 | 23.79 | 23.94 | 23.48 | 23.59 | 245,916 | -0.35(-1.46%) |
Oct 20, 2021 | 24.00 | 24.04 | 23.81 | 23.94 | 202,067 | +0.27(+1.16%) |
Oct 19, 2021 | 23.45 | 23.70 | 23.45 | 23.66 | 281,997 | +0.23(+0.97%) |
Oct 18, 2021 | 23.23 | 23.48 | 23.23 | 23.44 | 284,631 | +0.31(+1.35%) |
Oct 15, 2021 | 22.96 | 23.14 | 22.96 | 23.12 | 158,686 | +0.30(+1.32%) |
Oct 14, 2021 | 22.83 | 22.94 | 22.79 | 22.82 | 427,886 | -0.02(-0.08%) |
Oct 13, 2021 | 22.80 | 22.86 | 22.71 | 22.84 | 152,247 | +0.08(+0.33%) |
Oct 12, 2021 | 22.81 | 22.87 | 22.71 | 22.77 | 181,680 | -0.08(-0.37%) |
Oct 11, 2021 | 22.98 | 23.12 | 22.85 | 22.85 | 193,441 | +0.13(+0.58%) |
Oct 08, 2021 | 22.72 | 22.84 | 22.68 | 22.72 | 253,308 | +0.12(+0.54%) |
Oct 07, 2021 | 22.66 | 22.73 | 22.59 | 22.60 | 311,996 | +0.24(+1.05%) |
Oct 06, 2021 | 22.37 | 22.39 | 22.10 | 22.36 | 227,458 | -0.08(-0.38%) |
Oct 05, 2021 | 22.27 | 22.52 | 22.27 | 22.45 | 241,962 | +0.25(+1.10%) |
Oct 04, 2021 | 22.64 | 22.64 | 22.11 | 22.20 | 514,337 | -0.76(-3.33%) |