Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.10 | 22.17 | 22.06 | 22.16 | 700,570 | +0.07(+0.31%) |
Dec 30, 2021 | 22.06 | 22.13 | 22.02 | 22.09 | 681,429 | +0.08(+0.35%) |
Dec 29, 2021 | 22.03 | 22.04 | 21.95 | 22.01 | 883,381 | +0.03(+0.12%) |
Dec 28, 2021 | 21.97 | 22.00 | 21.95 | 21.99 | 622,673 | +0.03(+0.16%) |
Dec 27, 2021 | 22.01 | 22.01 | 21.93 | 21.95 | 652,616 | +0.01(+0.04%) |
Dec 23, 2021 | 21.99 | 22.00 | 21.93 | 21.95 | 754,250 | +0.01(+0.04%) |
Dec 22, 2021 | 21.85 | 21.95 | 21.81 | 21.94 | 1,028,767 | +0.11(+0.51%) |
Dec 21, 2021 | 21.75 | 21.86 | 21.71 | 21.83 | 911,615 | +0.13(+0.59%) |
Dec 20, 2021 | 21.76 | 21.80 | 21.67 | 21.70 | 1,396,876 | -0.13(-0.59%) |
Dec 17, 2021 | 21.83 | 21.91 | 21.79 | 21.83 | 894,558 | -0.04(-0.20%) |
Dec 16, 2021 | 21.77 | 21.90 | 21.74 | 21.87 | 545,501 | +0.13(+0.59%) |
Dec 15, 2021 | 21.67 | 21.77 | 21.65 | 21.74 | 642,030 | +0.09(+0.44%) |
Dec 14, 2021 | 21.67 | 21.76 | 21.63 | 21.65 | 633,261 | -0.12(-0.55%) |
Dec 13, 2021 | 21.71 | 21.78 | 21.59 | 21.77 | 854,322 | -0.01(-0.04%) |
Dec 10, 2021 | 21.78 | 21.84 | 21.60 | 21.77 | 1,061,592 | +0.00(+0.00%) |
Dec 09, 2021 | 21.83 | 21.84 | 21.76 | 21.77 | 768,966 | -0.05(-0.24%) |
Dec 08, 2021 | 21.87 | 21.87 | 21.77 | 21.83 | 629,725 | -0.03(-0.12%) |
Dec 07, 2021 | 21.79 | 21.89 | 21.79 | 21.85 | 828,575 | +0.13(+0.59%) |
Dec 06, 2021 | 21.65 | 21.76 | 21.62 | 21.72 | 647,169 | +0.10(+0.48%) |
Dec 03, 2021 | 21.74 | 21.76 | 21.59 | 21.62 | 664,783 | -0.08(-0.36%) |
Dec 02, 2021 | 21.63 | 21.72 | 21.44 | 21.70 | 971,103 | +0.14(+0.63%) |
Dec 01, 2021 | 21.61 | 21.75 | 21.56 | 21.56 | 832,613 | +0.03(+0.12%) |
Nov 30, 2021 | 21.66 | 21.69 | 21.49 | 21.54 | 916,153 | -0.09(-0.43%) |
Nov 29, 2021 | 21.59 | 21.67 | 21.59 | 21.63 | 795,172 | +0.08(+0.36%) |
Nov 26, 2021 | 21.63 | 21.64 | 21.47 | 21.55 | 951,881 | -0.14(-0.67%) |
Nov 24, 2021 | 21.63 | 21.70 | 21.60 | 21.70 | 449,026 | +0.05(+0.24%) |
Nov 23, 2021 | 21.68 | 21.69 | 21.63 | 21.65 | 849,195 | -0.05(-0.24%) |
Nov 22, 2021 | 21.76 | 21.82 | 21.69 | 21.70 | 1,332,155 | -0.09(-0.43%) |
Nov 19, 2021 | 21.83 | 21.83 | 21.72 | 21.79 | 6,949,729 | +0.00(+0.00%) |
Nov 18, 2021 | 21.79 | 21.79 | 21.76 | 21.79 | 633,625 | +0.00(+0.00%) |
Nov 17, 2021 | 21.83 | 21.83 | 21.76 | 21.79 | 657,928 | -0.02(-0.08%) |
Nov 16, 2021 | 21.80 | 21.89 | 21.79 | 21.81 | 1,334,288 | +0.00(+0.00%) |
Nov 15, 2021 | 21.92 | 21.93 | 21.79 | 21.81 | 827,341 | -0.07(-0.31%) |
Nov 12, 2021 | 21.93 | 21.94 | 21.86 | 21.88 | 633,702 | +0.01(+0.04%) |
Nov 11, 2021 | 21.95 | 21.96 | 21.85 | 21.87 | 796,787 | -0.03(-0.16%) |
Nov 10, 2021 | 22.12 | 21.90 | 1,002,385 | -0.20(-0.93%) | ||
Nov 09, 2021 | 22.18 | 22.18 | 22.09 | 22.11 | 556,921 | -0.03(-0.12%) |
Nov 08, 2021 | 22.20 | 22.21 | 22.12 | 22.13 | 651,413 | -0.04(-0.19%) |
Nov 05, 2021 | 22.19 | 22.20 | 22.14 | 22.18 | 583,340 | +0.02(+0.08%) |
Nov 04, 2021 | 22.12 | 22.18 | 22.12 | 22.16 | 694,430 | +0.04(+0.19%) |
Nov 03, 2021 | 22.14 | 22.15 | 22.09 | 22.12 | 807,070 | +0.01(+0.03%) |
Nov 02, 2021 | 22.13 | 22.13 | 22.07 | 22.11 | 880,527 | +0.00(+0.00%) |
Nov 01, 2021 | 22.07 | 22.11 | 22.04 | 22.11 | 770,406 | +0.05(+0.23%) |
Oct 29, 2021 | 22.01 | 22.08 | 21.98 | 22.06 | 682,096 | +0.04(+0.19%) |
Oct 28, 2021 | 22.06 | 22.06 | 22.00 | 22.01 | 596,737 | -0.01(-0.04%) |
Oct 27, 2021 | 22.05 | 22.05 | 21.96 | 22.02 | 1,000,482 | +0.03(+0.12%) |
Oct 26, 2021 | 21.99 | 22.00 | 697,318 | +0.03(+0.12%) | ||
Oct 25, 2021 | 21.97 | 21.99 | 21.95 | 21.97 | 699,853 | +0.03(+0.15%) |
Oct 22, 2021 | 21.99 | 22.02 | 21.92 | 21.94 | 634,110 | -0.05(-0.23%) |
Oct 21, 2021 | 21.99 | 22.01 | 21.94 | 21.99 | 621,565 | -0.01(-0.04%) |
Oct 20, 2021 | 21.91 | 22.00 | 21.88 | 22.00 | 716,865 | +0.13(+0.58%) |
Oct 19, 2021 | 21.89 | 21.94 | 21.84 | 21.87 | 622,996 | -0.02(-0.08%) |
Oct 18, 2021 | 21.85 | 21.90 | 21.83 | 21.89 | 542,095 | -0.02(-0.08%) |
Oct 15, 2021 | 22.01 | 22.01 | 21.88 | 21.90 | 565,749 | -0.08(-0.35%) |
Oct 14, 2021 | 21.91 | 21.98 | 21.86 | 21.98 | 755,896 | +0.15(+0.70%) |
Oct 13, 2021 | 21.76 | 21.86 | 21.73 | 21.83 | 670,217 | +0.11(+0.51%) |
Oct 12, 2021 | 21.58 | 21.73 | 21.58 | 21.72 | 596,067 | +0.16(+0.75%) |
Oct 11, 2021 | 21.64 | 21.64 | 21.56 | 21.56 | 547,213 | -0.08(-0.35%) |
Oct 08, 2021 | 21.60 | 21.64 | 21.56 | 21.63 | 671,093 | +0.00(+0.00%) |
Oct 07, 2021 | 21.68 | 21.68 | 21.60 | 21.63 | 830,713 | -0.01(-0.04%) |
Oct 06, 2021 | 21.56 | 21.65 | 21.46 | 21.64 | 1,066,102 | +0.09(+0.43%) |
Oct 05, 2021 | 21.66 | 21.66 | 21.53 | 21.55 | 769,076 | -0.05(-0.24%) |
Oct 04, 2021 | 21.75 | 21.75 | 21.59 | 21.60 | 985,198 | -0.18(-0.82%) |