Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.32 | 21.39 | 21.32 | 21.38 | 26,254 | +0.06(+0.27%) |
Dec 30, 2021 | 21.35 | 21.37 | 21.31 | 21.32 | 20,179 | +0.01(+0.04%) |
Dec 29, 2021 | 21.26 | 21.36 | 21.26 | 21.32 | 24,370 | +0.02(+0.11%) |
Dec 28, 2021 | 21.27 | 21.34 | 21.27 | 21.29 | 57,891 | -0.01(-0.07%) |
Dec 27, 2021 | 21.24 | 21.32 | 21.24 | 21.31 | 22,451 | +0.04(+0.19%) |
Dec 23, 2021 | 21.31 | 21.34 | 21.26 | 21.27 | 32,209 | -0.03(-0.12%) |
Dec 22, 2021 | 21.19 | 21.29 | 21.19 | 21.29 | 18,484 | +0.11(+0.54%) |
Dec 21, 2021 | 21.11 | 21.19 | 21.11 | 21.18 | 9,916 | +0.04(+0.17%) |
Dec 20, 2021 | 21.12 | 21.19 | 21.11 | 21.14 | 92,092 | -0.02(-0.08%) |
Dec 17, 2021 | 21.25 | 21.25 | 21.15 | 21.16 | 27,596 | -0.08(-0.40%) |
Dec 16, 2021 | 21.23 | 21.31 | 21.22 | 21.24 | 16,249 | +0.01(+0.06%) |
Dec 15, 2021 | 21.15 | 21.23 | 21.12 | 21.23 | 25,951 | -0.01(-0.04%) |
Dec 14, 2021 | 21.28 | 21.29 | 21.17 | 21.24 | 35,444 | -0.06(-0.29%) |
Dec 13, 2021 | 21.27 | 21.31 | 21.26 | 21.30 | 33,010 | +0.04(+0.17%) |
Dec 10, 2021 | 21.25 | 21.32 | 21.24 | 21.27 | 16,533 | +0.02(+0.08%) |
Dec 09, 2021 | 21.22 | 21.28 | 21.22 | 21.25 | 79,381 | -0.01(-0.05%) |
Dec 08, 2021 | 21.23 | 21.31 | 21.20 | 21.26 | 74,329 | +0.03(+0.13%) |
Dec 07, 2021 | 21.12 | 21.24 | 21.12 | 21.23 | 25,964 | +0.13(+0.63%) |
Dec 06, 2021 | 21.05 | 21.10 | 21.05 | 21.10 | 34,859 | +0.00(+0.02%) |
Dec 03, 2021 | 21.12 | 21.12 | 21.03 | 21.09 | 14,583 | -0.03(-0.13%) |
Dec 02, 2021 | 21.12 | 21.15 | 21.08 | 21.12 | 40,805 | +0.06(+0.30%) |
Dec 01, 2021 | 21.16 | 21.17 | 21.06 | 21.06 | 470,504 | +0.03(+0.12%) |
Nov 30, 2021 | 21.14 | 21.17 | 20.97 | 21.03 | 16,323 | -0.04(-0.17%) |
Nov 29, 2021 | 21.03 | 21.08 | 20.97 | 21.07 | 7,382 | +0.14(+0.67%) |
Nov 26, 2021 | 21.06 | 21.06 | 20.93 | 20.93 | 9,729 | -0.15(-0.71%) |
Nov 24, 2021 | 21.13 | 21.14 | 21.00 | 21.08 | 84,645 | -0.08(-0.37%) |
Nov 23, 2021 | 21.14 | 21.21 | 21.13 | 21.15 | 13,996 | -0.07(-0.33%) |
Nov 22, 2021 | 21.23 | 21.30 | 21.17 | 21.22 | 20,030 | -0.11(-0.50%) |
Nov 19, 2021 | 21.31 | 21.37 | 21.27 | 21.33 | 76,323 | +0.00(+0.00%) |
Nov 18, 2021 | 21.36 | 21.35 | 21.32 | 21.33 | 86,485 | +0.09(+0.41%) |
Nov 17, 2021 | 21.26 | 21.32 | 21.22 | 21.24 | 23,942 | -0.04(-0.21%) |
Nov 16, 2021 | 21.33 | 21.35 | 21.27 | 21.29 | 9,578 | -0.04(-0.19%) |
Nov 15, 2021 | 21.44 | 21.45 | 21.31 | 21.33 | 13,728 | -0.09(-0.43%) |
Nov 12, 2021 | 21.36 | 21.43 | 21.36 | 21.42 | 5,504 | +0.16(+0.76%) |
Nov 11, 2021 | 21.28 | 21.35 | 21.25 | 21.26 | 17,534 | +0.07(+0.31%) |
Nov 10, 2021 | 21.35 | 21.18 | 21.19 | 32,629 | -0.25(-1.15%) | |
Nov 09, 2021 | 21.42 | 21.50 | 21.39 | 21.44 | 180,692 | -0.04(-0.20%) |
Nov 08, 2021 | 21.46 | 21.50 | 21.42 | 21.48 | 129,603 | +0.02(+0.09%) |
Nov 05, 2021 | 21.46 | 21.47 | 21.40 | 21.46 | 24,554 | +0.03(+0.15%) |
Nov 04, 2021 | 21.45 | 21.46 | 21.39 | 21.43 | 9,524 | -0.03(-0.14%) |
Nov 03, 2021 | 21.44 | 21.46 | 21.41 | 21.46 | 10,196 | +0.02(+0.10%) |
Nov 02, 2021 | 21.46 | 21.47 | 21.37 | 21.44 | 27,701 | +0.00(+0.00%) |
Nov 01, 2021 | 21.40 | 21.44 | 21.53 | 21.44 | 75,466 | -0.01(-0.04%) |
Oct 29, 2021 | 21.55 | 21.56 | 21.44 | 21.45 | 9,846 | -0.14(-0.63%) |
Oct 28, 2021 | 21.62 | 21.62 | 21.58 | 21.58 | 13,189 | -0.02(-0.10%) |
Oct 27, 2021 | 21.59 | 21.63 | 21.56 | 21.60 | 8,644 | +0.05(+0.22%) |
Oct 26, 2021 | 21.56 | 21.56 | 14,082 | +0.00(+0.00%) | ||
Oct 25, 2021 | 21.58 | 21.59 | 21.54 | 21.56 | 11,940 | -0.01(-0.04%) |
Oct 22, 2021 | 21.62 | 21.64 | 21.55 | 21.56 | 15,537 | -0.04(-0.16%) |
Oct 21, 2021 | 21.60 | 21.65 | 21.55 | 21.60 | 13,344 | -0.06(-0.28%) |
Oct 20, 2021 | 21.62 | 21.69 | 21.62 | 21.66 | 23,681 | +0.00(+0.00%) |
Oct 19, 2021 | 21.63 | 21.67 | 21.62 | 21.66 | 26,237 | +0.11(+0.49%) |
Oct 18, 2021 | 21.56 | 21.56 | 21.54 | 21.56 | 34,145 | +0.05(+0.24%) |
Oct 15, 2021 | 21.46 | 21.58 | 21.46 | 21.50 | 179,196 | +0.01(+0.05%) |
Oct 14, 2021 | 21.43 | 21.56 | 21.43 | 21.49 | 13,563 | +0.09(+0.40%) |
Oct 13, 2021 | 21.41 | 21.41 | 21.39 | 21.41 | 17,422 | +0.07(+0.33%) |
Oct 12, 2021 | 21.35 | 21.39 | 21.34 | 21.34 | 24,732 | -0.02(-0.08%) |
Oct 11, 2021 | 21.36 | 21.44 | 21.35 | 21.35 | 11,085 | -0.17(-0.77%) |
Oct 08, 2021 | 21.56 | 21.56 | 21.47 | 21.52 | 7,819 | -0.05(-0.22%) |
Oct 07, 2021 | 21.56 | 21.61 | 21.54 | 21.57 | 13,394 | +0.02(+0.10%) |
Oct 06, 2021 | 21.49 | 21.60 | 21.49 | 21.55 | 83,159 | -0.13(-0.59%) |
Oct 05, 2021 | 21.69 | 21.70 | 21.63 | 21.67 | 7,714 | -0.07(-0.32%) |
Oct 04, 2021 | 21.76 | 21.82 | 21.71 | 21.74 | 9,323 | -0.05(-0.25%) |