Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.97 | 20.58 | 18.58 | 18.60 | 386,576 | -1.45(-7.23%) |
Dec 30, 2021 | 18.83 | 20.26 | 18.60 | 20.05 | 1,284,507 | +1.16(+6.14%) |
Dec 29, 2021 | 19.31 | 19.42 | 18.28 | 18.89 | 491,906 | -0.62(-3.18%) |
Dec 28, 2021 | 20.72 | 20.86 | 19.20 | 19.51 | 566,590 | -1.55(-7.36%) |
Dec 27, 2021 | 21.81 | 21.84 | 20.80 | 21.06 | 364,901 | -0.84(-3.84%) |
Dec 23, 2021 | 21.46 | 22.10 | 20.80 | 21.90 | 581,702 | +0.92(+4.39%) |
Dec 22, 2021 | 20.08 | 21.86 | 19.61 | 20.98 | 688,879 | +0.83(+4.12%) |
Dec 21, 2021 | 20.87 | 21.18 | 19.90 | 20.15 | 394,363 | +0.12(+0.60%) |
Dec 20, 2021 | 20.59 | 21.25 | 19.60 | 20.03 | 454,276 | -1.75(-8.03%) |
Dec 17, 2021 | 20.36 | 21.95 | 19.66 | 21.78 | 671,293 | +0.98(+4.71%) |
Dec 16, 2021 | 23.20 | 23.28 | 20.33 | 20.80 | 243,106 | -1.41(-6.35%) |
Dec 15, 2021 | 21.79 | 22.50 | 20.16 | 22.21 | 344,303 | +0.19(+0.86%) |
Dec 14, 2021 | 22.10 | 22.51 | 21.50 | 22.02 | 256,514 | -0.63(-2.78%) |
Dec 13, 2021 | 22.79 | 23.85 | 22.41 | 22.65 | 185,144 | -0.60(-2.58%) |
Dec 10, 2021 | 24.02 | 24.39 | 22.80 | 23.25 | 154,182 | -0.40(-1.69%) |
Dec 09, 2021 | 25.15 | 25.74 | 23.13 | 23.65 | 154,011 | -1.77(-6.96%) |
Dec 08, 2021 | 25.79 | 25.94 | 24.91 | 25.42 | 140,954 | -0.18(-0.70%) |
Dec 07, 2021 | 24.11 | 25.82 | 24.11 | 25.60 | 304,698 | +2.03(+8.61%) |
Dec 06, 2021 | 22.03 | 24.66 | 21.00 | 23.57 | 315,924 | +1.72(+7.87%) |
Dec 03, 2021 | 24.33 | 24.50 | 21.45 | 21.85 | 368,404 | -2.34(-9.67%) |
Dec 02, 2021 | 24.21 | 24.75 | 23.51 | 24.19 | 234,811 | +0.22(+0.92%) |
Dec 01, 2021 | 27.54 | 27.54 | 23.85 | 23.97 | 326,722 | -2.57(-9.68%) |
Nov 30, 2021 | 26.25 | 27.47 | 25.33 | 26.54 | 203,929 | -0.09(-0.34%) |
Nov 29, 2021 | 27.48 | 27.53 | 25.42 | 26.63 | 201,615 | -0.12(-0.45%) |
Nov 26, 2021 | 26.81 | 27.29 | 25.92 | 26.75 | 155,274 | -1.05(-3.78%) |
Nov 24, 2021 | 27.88 | 28.20 | 26.86 | 27.80 | 122,310 | -0.28(-1.00%) |
Nov 23, 2021 | 28.34 | 29.46 | 27.00 | 28.08 | 208,283 | -0.26(-0.92%) |
Nov 22, 2021 | 29.40 | 30.96 | 27.86 | 28.34 | 233,709 | -0.85(-2.91%) |
Nov 19, 2021 | 27.90 | 29.78 | 27.85 | 29.19 | 264,382 | +1.08(+3.84%) |
Nov 18, 2021 | 30.82 | 28.43 | 27.82 | 28.11 | 388,580 | -2.10(-6.95%) |
Nov 17, 2021 | 31.55 | 32.29 | 30.20 | 30.21 | 218,354 | -1.57(-4.94%) |
Nov 16, 2021 | 33.95 | 33.95 | 30.81 | 31.78 | 343,387 | -2.30(-6.75%) |
Nov 15, 2021 | 33.40 | 34.51 | 32.57 | 34.08 | 327,743 | +1.14(+3.46%) |
Nov 12, 2021 | 33.50 | 35.49 | 31.50 | 32.94 | 516,031 | -1.02(-3.00%) |
Nov 11, 2021 | 35.01 | 35.78 | 33.18 | 33.96 | 379,054 | -0.12(-0.35%) |
Nov 10, 2021 | 34.69 | 34.08 | 424,592 | -2.11(-5.83%) | ||
Nov 09, 2021 | 39.25 | 39.26 | 34.67 | 36.19 | 511,141 | -2.82(-7.23%) |
Nov 08, 2021 | 36.27 | 39.39 | 34.96 | 39.01 | 1,150,881 | +5.38(+16.00%) |
Nov 05, 2021 | 35.68 | 35.70 | 33.10 | 33.63 | 181,326 | -1.58(-4.49%) |
Nov 04, 2021 | 35.07 | 36.95 | 34.56 | 35.21 | 245,089 | +0.38(+1.09%) |
Nov 03, 2021 | 33.69 | 35.80 | 33.22 | 34.83 | 233,129 | +0.75(+2.20%) |
Nov 02, 2021 | 34.74 | 34.77 | 31.91 | 34.08 | 220,826 | -0.66(-1.90%) |
Nov 01, 2021 | 32.00 | 34.87 | 32.72 | 34.74 | 308,791 | +3.24(+10.29%) |
Oct 29, 2021 | 31.83 | 32.30 | 31.02 | 31.50 | 207,000 | -0.66(-2.05%) |
Oct 28, 2021 | 27.90 | 32.30 | 27.90 | 32.16 | 547,678 | +4.47(+16.14%) |
Oct 27, 2021 | 29.67 | 30.50 | 27.61 | 27.69 | 310,398 | -1.39(-4.78%) |
Oct 26, 2021 | 28.89 | 29.08 | 187,609 | +0.10(+0.35%) | ||
Oct 25, 2021 | 27.85 | 29.19 | 26.80 | 28.98 | 158,341 | +1.43(+5.19%) |
Oct 22, 2021 | 28.69 | 28.69 | 27.33 | 27.55 | 149,533 | -1.36(-4.70%) |
Oct 21, 2021 | 29.15 | 29.95 | 28.71 | 28.91 | 97,969 | -0.41(-1.40%) |
Oct 20, 2021 | 28.75 | 29.53 | 28.00 | 29.32 | 107,256 | +0.42(+1.45%) |
Oct 19, 2021 | 29.04 | 29.75 | 28.52 | 28.90 | 118,687 | +0.18(+0.63%) |
Oct 18, 2021 | 28.82 | 29.48 | 28.00 | 28.72 | 156,618 | -0.03(-0.10%) |
Oct 15, 2021 | 31.18 | 31.20 | 28.63 | 28.75 | 174,963 | -2.14(-6.93%) |
Oct 14, 2021 | 31.00 | 31.46 | 29.55 | 30.89 | 199,248 | +0.19(+0.62%) |
Oct 13, 2021 | 28.85 | 31.00 | 28.71 | 30.70 | 246,570 | +1.85(+6.41%) |
Oct 12, 2021 | 27.41 | 29.63 | 26.86 | 28.85 | 299,578 | +2.34(+8.83%) |
Oct 11, 2021 | 25.89 | 26.97 | 25.81 | 26.51 | 116,370 | +0.56(+2.16%) |
Oct 08, 2021 | 26.33 | 26.80 | 25.65 | 25.95 | 93,393 | -0.45(-1.70%) |
Oct 07, 2021 | 26.85 | 27.00 | 26.17 | 26.40 | 107,400 | +0.72(+2.80%) |
Oct 06, 2021 | 25.72 | 26.52 | 25.50 | 25.68 | 119,463 | -0.64(-2.43%) |
Oct 05, 2021 | 26.73 | 27.66 | 25.93 | 26.32 | 135,928 | -0.48(-1.79%) |
Oct 04, 2021 | 28.19 | 28.19 | 26.56 | 26.80 | 158,695 | -1.44(-5.10%) |