Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.46 | 20.52 | 20.32 | 20.48 | 58,788 | +0.04(+0.18%) |
Dec 30, 2021 | 20.46 | 20.46 | 20.44 | 20.45 | 1,124 | -0.13(-0.62%) |
Dec 29, 2021 | 20.56 | 20.58 | 20.56 | 20.57 | 1,349 | -0.08(-0.39%) |
Dec 28, 2021 | 20.64 | 20.67 | 20.64 | 20.65 | 1,424 | -0.02(-0.12%) |
Dec 27, 2021 | 20.68 | 20.68 | 20.67 | 20.68 | 1,059 | +0.07(+0.33%) |
Dec 26, 2021 | 20.63 | 20.62 | 20.60 | 20.61 | 905 | +0.01(+0.04%) |
Dec 24, 2021 | 20.62 | 20.65 | 20.57 | 20.60 | 42,480 | -0.03(-0.15%) |
Dec 23, 2021 | 20.62 | 20.63 | 20.62 | 20.63 | 1,064 | -0.07(-0.33%) |
Dec 22, 2021 | 20.70 | 20.71 | 20.70 | 20.70 | 1,150 | -0.11(-0.52%) |
Dec 21, 2021 | 20.81 | 20.81 | 20.79 | 20.81 | 891 | +0.06(+0.29%) |
Dec 20, 2021 | 20.77 | 20.76 | 20.72 | 20.75 | 1,352 | -0.08(-0.38%) |
Dec 19, 2021 | 20.77 | 20.83 | 20.77 | 20.83 | 956 | +0.00(+0.02%) |
Dec 17, 2021 | 20.81 | 20.86 | 20.70 | 20.83 | 89,207 | +0.02(+0.11%) |
Dec 16, 2021 | 20.81 | 20.81 | 20.80 | 20.80 | 1,476 | -0.20(-0.97%) |
Dec 15, 2021 | 21.01 | 21.01 | 20.99 | 21.01 | 1,330 | -0.21(-1.01%) |
Dec 14, 2021 | 21.23 | 21.23 | 21.20 | 21.22 | 1,132 | +0.22(+1.03%) |
Dec 13, 2021 | 21.01 | 21.01 | 21.00 | 21.01 | 927 | +0.11(+0.54%) |
Dec 12, 2021 | 20.91 | 20.91 | 20.89 | 20.89 | 823 | +0.02(+0.11%) |
Dec 10, 2021 | 20.94 | 21.05 | 20.84 | 20.87 | 65,615 | -0.06(-0.30%) |
Dec 09, 2021 | 20.94 | 20.94 | 20.93 | 20.93 | 998 | -0.01(-0.03%) |
Dec 08, 2021 | 20.93 | 20.95 | 20.92 | 20.94 | 782 | -0.09(-0.41%) |
Dec 07, 2021 | 21.02 | 21.03 | 21.01 | 21.02 | 791 | -0.21(-0.98%) |
Dec 06, 2021 | 21.23 | 21.23 | 21.21 | 21.23 | 750 | +0.00(+0.02%) |
Dec 05, 2021 | 21.25 | 21.27 | 21.21 | 21.23 | 774 | -0.03(-0.13%) |
Dec 03, 2021 | 21.26 | 21.49 | 21.16 | 21.25 | 89,643 | -0.03(-0.13%) |
Dec 02, 2021 | 21.26 | 21.30 | 21.26 | 21.28 | 1,173 | -0.22(-1.00%) |
Dec 01, 2021 | 21.50 | 21.50 | 21.45 | 21.50 | 1,754 | +0.06(+0.29%) |
Nov 30, 2021 | 21.44 | 21.44 | 21.43 | 21.43 | 1,278 | -0.21(-0.98%) |
Nov 29, 2021 | 21.66 | 21.64 | 21.65 | 444 | -0.11(-0.51%) | |
Nov 28, 2021 | 21.78 | 21.81 | 21.71 | 21.76 | 1,659 | -0.12(-0.53%) |
Nov 26, 2021 | 21.55 | 22.15 | 21.55 | 21.87 | 94,263 | +0.28(+1.32%) |
Nov 25, 2021 | 21.55 | 21.59 | 21.55 | 21.59 | 1,201 | +0.19(+0.90%) |
Nov 24, 2021 | 21.41 | 21.40 | 21.39 | 21.40 | 795 | +0.19(+0.87%) |
Nov 23, 2021 | 21.18 | 21.21 | 21.18 | 21.21 | 1,029 | +0.22(+1.04%) |
Nov 22, 2021 | 21.00 | 21.00 | 20.99 | 20.99 | 600 | +0.14(+0.68%) |
Nov 21, 2021 | 20.85 | 20.84 | 20.85 | 415 | +0.02(+0.10%) | |
Nov 19, 2021 | 20.76 | 20.89 | 20.66 | 20.83 | 71,982 | +0.07(+0.34%) |
Nov 18, 2021 | 20.76 | 20.76 | 20.74 | 20.76 | 1,262 | +0.11(+0.54%) |
Nov 17, 2021 | 20.64 | 20.65 | 20.63 | 20.65 | 1,387 | -0.09(-0.45%) |
Nov 16, 2021 | 20.73 | 20.75 | 20.73 | 20.74 | 1,350 | +0.14(+0.68%) |
Nov 15, 2021 | 20.60 | 20.62 | 20.60 | 20.60 | 921 | +0.09(+0.44%) |
Nov 14, 2021 | 20.51 | 20.51 | 20.50 | 20.51 | 585 | +0.01(+0.02%) |
Nov 12, 2021 | 20.64 | 20.72 | 20.45 | 20.51 | 59,701 | -0.13(-0.63%) |
Nov 11, 2021 | 20.64 | 20.64 | 20.63 | 20.64 | 1,305 | +0.04(+0.20%) |
Nov 10, 2021 | 20.62 | 20.61 | 20.59 | 20.60 | 1,062 | +0.28(+1.39%) |
Nov 09, 2021 | 20.32 | 20.32 | 20.31 | 20.31 | 1,149 | -0.01(-0.06%) |
Nov 08, 2021 | 20.32 | 20.33 | 20.32 | 20.33 | 3,103 | -0.04(-0.21%) |
Nov 07, 2021 | 20.37 | 20.37 | 20.36 | 20.37 | 5,619 | +0.04(+0.21%) |
Nov 05, 2021 | 20.54 | 20.64 | 20.31 | 20.33 | 61,194 | -0.22(-1.06%) |
Nov 04, 2021 | 20.54 | 20.55 | 20.53 | 20.54 | 1,612 | -0.00(-0.00%) |
Nov 03, 2021 | 20.53 | 20.55 | 20.53 | 20.55 | 1,915 | -0.24(-1.16%) |
Nov 02, 2021 | 20.78 | 20.79 | 20.78 | 20.79 | 2,109 | -0.05(-0.23%) |
Nov 01, 2021 | 20.84 | 20.84 | 20.83 | 20.83 | 1,689 | +0.29(+1.42%) |
Oct 29, 2021 | 20.54 | 20.54 | 20.54 | 0 | +0.17(+0.83%) | |
Oct 28, 2021 | 20.37 | 20.37 | 20.34 | 20.37 | 2,010 | +0.07(+0.36%) |
Oct 27, 2021 | 20.30 | 20.30 | 20.29 | 20.30 | 2,879 | +0.11(+0.52%) |
Oct 26, 2021 | 20.20 | 20.21 | 20.19 | 20.19 | 1,466 | +0.01(+0.06%) |
Oct 25, 2021 | 20.16 | 20.19 | 20.16 | 20.18 | 1,444 | -0.00(-0.02%) |
Oct 24, 2021 | 20.18 | 20.19 | 20.15 | 20.18 | 1,382 | +0.02(+0.11%) |
Oct 22, 2021 | 20.30 | 20.33 | 20.12 | 20.16 | 75,291 | -0.14(-0.69%) |
Oct 21, 2021 | 20.30 | 20.31 | 20.27 | 20.30 | 2,640 | +0.10(+0.48%) |
Oct 20, 2021 | 20.20 | 20.21 | 20.19 | 20.21 | 2,125 | -0.03(-0.14%) |
Oct 19, 2021 | 20.23 | 20.24 | 20.22 | 20.23 | 1,431 | -0.19(-0.91%) |
Oct 18, 2021 | 20.41 | 20.43 | 20.38 | 20.42 | 2,371 | +0.07(+0.35%) |
Oct 17, 2021 | 20.35 | 20.35 | 20.32 | 20.35 | 1,513 | +0.02(+0.11%) |
Oct 15, 2021 | 20.54 | 20.59 | 20.32 | 20.32 | 70,764 | -0.21(-1.04%) |
Oct 14, 2021 | 20.54 | 20.55 | 20.53 | 20.54 | 1,890 | -0.01(-0.04%) |
Oct 13, 2021 | 20.55 | 20.56 | 20.54 | 20.55 | 1,849 | -0.24(-1.13%) |
Oct 12, 2021 | 20.77 | 20.80 | 20.77 | 20.78 | 1,819 | -0.08(-0.39%) |
Oct 11, 2021 | 20.85 | 20.87 | 20.84 | 20.86 | 2,303 | +0.15(+0.71%) |
Oct 10, 2021 | 20.76 | 20.73 | 20.70 | 20.72 | 1,882 | +0.02(+0.10%) |
Oct 08, 2021 | 20.65 | 20.78 | 20.53 | 20.70 | 90,004 | +0.05(+0.23%) |
Oct 07, 2021 | 20.65 | 20.66 | 20.64 | 20.65 | 2,114 | +0.10(+0.50%) |
Oct 06, 2021 | 20.55 | 20.56 | 20.54 | 20.55 | 1,748 | -0.02(-0.10%) |
Oct 05, 2021 | 20.56 | 20.57 | 20.56 | 20.57 | 1,967 | +0.08(+0.41%) |
Oct 04, 2021 | 20.47 | 20.49 | 20.48 | 20.48 | 1,743 | +0.07(+0.33%) |
Oct 03, 2021 | 20.43 | 20.43 | 20.41 | 20.42 | 1,079 | -0.02(-0.09%) |