Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.86 | 23.95 | 23.64 | 23.86 | 126,849 | -0.10(-0.43%) |
Dec 30, 2021 | 24.41 | 24.41 | 23.92 | 23.97 | 153,347 | -0.35(-1.45%) |
Dec 29, 2021 | 24.19 | 24.42 | 23.45 | 24.32 | 184,164 | +0.22(+0.92%) |
Dec 28, 2021 | 24.19 | 24.41 | 23.99 | 24.10 | 199,503 | -0.24(-0.99%) |
Dec 27, 2021 | 23.51 | 24.35 | 23.36 | 24.34 | 239,811 | +0.85(+3.63%) |
Dec 23, 2021 | 23.25 | 23.59 | 23.08 | 23.48 | 218,931 | +0.37(+1.60%) |
Dec 22, 2021 | 22.92 | 23.14 | 22.54 | 23.11 | 162,059 | +0.13(+0.56%) |
Dec 21, 2021 | 23.28 | 23.42 | 22.74 | 22.98 | 204,691 | -0.27(-1.16%) |
Dec 20, 2021 | 22.93 | 23.31 | 22.60 | 23.25 | 221,005 | +0.15(+0.64%) |
Dec 17, 2021 | 23.33 | 23.69 | 22.94 | 23.10 | 1,146,156 | -0.10(-0.44%) |
Dec 16, 2021 | 23.36 | 23.44 | 22.92 | 23.21 | 396,363 | -0.12(-0.52%) |
Dec 15, 2021 | 22.89 | 23.39 | 22.54 | 23.33 | 393,414 | +0.53(+2.32%) |
Dec 14, 2021 | 22.73 | 22.94 | 22.64 | 22.80 | 422,918 | +0.10(+0.45%) |
Dec 13, 2021 | 22.51 | 22.83 | 22.18 | 22.70 | 267,665 | +0.08(+0.37%) |
Dec 10, 2021 | 22.35 | 22.72 | 22.21 | 22.61 | 221,503 | +0.32(+1.41%) |
Dec 09, 2021 | 22.20 | 22.37 | 22.06 | 22.30 | 227,889 | +0.09(+0.42%) |
Dec 08, 2021 | 22.45 | 22.66 | 21.86 | 22.21 | 201,193 | -0.06(-0.29%) |
Dec 07, 2021 | 22.35 | 22.53 | 22.15 | 22.27 | 162,353 | -0.06(-0.29%) |
Dec 06, 2021 | 22.33 | 22.81 | 22.25 | 22.33 | 197,923 | +0.22(+1.00%) |
Dec 03, 2021 | 22.22 | 22.25 | 21.85 | 22.11 | 202,256 | +0.00(+0.00%) |
Dec 02, 2021 | 22.11 | 22.56 | 21.96 | 22.11 | 268,182 | +0.17(+0.75%) |
Dec 01, 2021 | 22.16 | 22.70 | 21.81 | 21.95 | 275,584 | -0.04(-0.17%) |
Nov 30, 2021 | 22.33 | 22.39 | 21.88 | 21.99 | 488,313 | -0.62(-2.72%) |
Nov 29, 2021 | 22.52 | 22.81 | 22.50 | 22.60 | 318,505 | +0.23(+1.03%) |
Nov 26, 2021 | 22.64 | 22.71 | 22.03 | 22.37 | 153,374 | -0.61(-2.64%) |
Nov 24, 2021 | 23.24 | 23.30 | 22.64 | 22.98 | 189,826 | -0.25(-1.06%) |
Nov 23, 2021 | 23.58 | 23.78 | 23.18 | 23.22 | 287,482 | -0.25(-1.06%) |
Nov 22, 2021 | 22.26 | 23.58 | 22.23 | 23.47 | 334,976 | +1.30(+5.89%) |
Nov 19, 2021 | 21.96 | 22.51 | 21.91 | 22.17 | 798,454 | +0.03(+0.12%) |
Nov 18, 2021 | 22.59 | 22.20 | 22.02 | 22.14 | 281,700 | -0.48(-2.11%) |
Nov 17, 2021 | 23.10 | 23.17 | 22.45 | 22.62 | 200,968 | -0.59(-2.53%) |
Nov 16, 2021 | 22.99 | 23.23 | 22.63 | 23.21 | 250,169 | +0.14(+0.60%) |
Nov 15, 2021 | 23.15 | 23.38 | 22.78 | 23.07 | 347,243 | -0.64(-2.71%) |
Nov 12, 2021 | 22.87 | 24.02 | 22.87 | 23.71 | 322,547 | +0.63(+2.75%) |
Nov 11, 2021 | 22.90 | 23.35 | 22.43 | 23.08 | 512,844 | +0.66(+2.95%) |
Nov 10, 2021 | 22.36 | 22.42 | 321,282 | -0.01(-0.04%) | ||
Nov 09, 2021 | 22.54 | 22.67 | 22.31 | 22.43 | 224,167 | -0.12(-0.53%) |
Nov 08, 2021 | 22.91 | 23.05 | 22.39 | 22.55 | 215,206 | -0.46(-2.00%) |
Nov 05, 2021 | 22.61 | 23.16 | 22.46 | 23.01 | 599,330 | +0.39(+1.71%) |
Nov 04, 2021 | 22.33 | 22.75 | 22.21 | 22.62 | 269,397 | +0.23(+1.03%) |
Nov 03, 2021 | 21.52 | 22.63 | 21.52 | 22.39 | 364,405 | +0.87(+4.06%) |
Nov 02, 2021 | 21.62 | 21.71 | 21.35 | 21.52 | 260,278 | -0.02(-0.09%) |
Nov 01, 2021 | 21.36 | 21.67 | 21.30 | 21.54 | 242,387 | +0.28(+1.30%) |
Oct 29, 2021 | 20.98 | 21.42 | 20.98 | 21.26 | 274,629 | +0.17(+0.83%) |
Oct 28, 2021 | 21.06 | 21.20 | 20.91 | 21.09 | 151,169 | +0.14(+0.66%) |
Oct 27, 2021 | 21.07 | 21.32 | 20.89 | 20.95 | 170,069 | -0.06(-0.26%) |
Oct 26, 2021 | 21.45 | 20.98 | 21.00 | 190,021 | -0.44(-2.06%) | |
Oct 25, 2021 | 21.20 | 21.47 | 21.07 | 21.44 | 155,247 | +0.28(+1.35%) |
Oct 22, 2021 | 21.03 | 21.25 | 20.93 | 21.16 | 160,472 | +0.13(+0.61%) |
Oct 21, 2021 | 20.57 | 21.09 | 20.57 | 21.03 | 209,396 | +0.06(+0.26%) |
Oct 20, 2021 | 20.99 | 21.20 | 20.85 | 20.98 | 188,617 | +0.11(+0.53%) |
Oct 19, 2021 | 20.97 | 20.98 | 20.42 | 20.86 | 213,192 | -0.02(-0.09%) |
Oct 18, 2021 | 20.71 | 20.93 | 20.53 | 20.88 | 174,328 | +0.16(+0.75%) |
Oct 15, 2021 | 21.26 | 21.29 | 20.71 | 20.73 | 263,347 | -0.29(-1.40%) |
Oct 14, 2021 | 21.13 | 21.27 | 20.95 | 21.02 | 140,639 | -0.03(-0.13%) |
Oct 13, 2021 | 21.17 | 21.29 | 20.75 | 21.05 | 140,087 | -0.16(-0.74%) |
Oct 12, 2021 | 21.02 | 21.38 | 20.89 | 21.20 | 162,638 | +0.18(+0.87%) |
Oct 11, 2021 | 21.02 | 21.25 | 20.89 | 21.02 | 114,076 | +0.05(+0.22%) |
Oct 08, 2021 | 20.99 | 21.10 | 20.86 | 20.98 | 109,746 | +0.07(+0.35%) |
Oct 07, 2021 | 20.85 | 21.08 | 20.80 | 20.90 | 222,549 | +0.11(+0.53%) |
Oct 06, 2021 | 20.69 | 20.80 | 20.18 | 20.79 | 200,529 | +0.08(+0.40%) |
Oct 05, 2021 | 20.32 | 20.71 | 20.13 | 20.71 | 416,503 | +0.37(+1.81%) |
Oct 04, 2021 | 20.19 | 20.63 | 20.19 | 20.34 | 190,003 | +0.10(+0.50%) |