Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.53 | 17.02 | 16.10 | 16.87 | 254,804 | +0.40(+2.42%) |
Dec 30, 2021 | 15.29 | 16.64 | 15.09 | 16.47 | 105,712 | +1.13(+7.37%) |
Dec 29, 2021 | 15.56 | 15.56 | 14.90 | 15.34 | 161,000 | -0.22(-1.40%) |
Dec 28, 2021 | 15.49 | 15.69 | 15.20 | 15.56 | 156,268 | +0.06(+0.41%) |
Dec 27, 2021 | 16.24 | 16.72 | 15.36 | 15.49 | 82,155 | -0.54(-3.36%) |
Dec 23, 2021 | 16.49 | 16.49 | 15.94 | 16.03 | 133,202 | -0.48(-2.88%) |
Dec 22, 2021 | 16.42 | 16.61 | 16.26 | 16.51 | 58,230 | +0.23(+1.43%) |
Dec 21, 2021 | 16.50 | 16.89 | 16.15 | 16.28 | 166,622 | -0.17(-1.03%) |
Dec 20, 2021 | 16.35 | 16.66 | 15.79 | 16.44 | 51,176 | +0.04(+0.25%) |
Dec 17, 2021 | 16.31 | 16.78 | 15.32 | 16.40 | 138,110 | +0.10(+0.59%) |
Dec 16, 2021 | 16.50 | 16.83 | 15.98 | 16.31 | 63,071 | +0.14(+0.85%) |
Dec 15, 2021 | 17.52 | 17.84 | 15.82 | 16.17 | 245,210 | -1.39(-7.93%) |
Dec 14, 2021 | 17.58 | 17.89 | 17.24 | 17.56 | 57,200 | +0.12(+0.69%) |
Dec 13, 2021 | 18.51 | 18.51 | 17.10 | 17.44 | 70,317 | -1.21(-6.47%) |
Dec 10, 2021 | 18.92 | 19.17 | 18.42 | 18.65 | 49,830 | -0.22(-1.15%) |
Dec 09, 2021 | 18.88 | 18.94 | 18.53 | 18.87 | 63,515 | -0.05(-0.26%) |
Dec 08, 2021 | 18.89 | 19.37 | 18.51 | 18.92 | 123,722 | +0.06(+0.30%) |
Dec 07, 2021 | 18.17 | 19.99 | 18.17 | 18.86 | 103,539 | +0.79(+4.37%) |
Dec 06, 2021 | 18.56 | 18.71 | 17.71 | 18.07 | 109,075 | -0.68(-3.65%) |
Dec 03, 2021 | 19.18 | 19.21 | 18.51 | 18.75 | 60,233 | -0.46(-2.39%) |
Dec 02, 2021 | 19.12 | 19.72 | 18.89 | 19.21 | 132,630 | +0.34(+1.81%) |
Dec 01, 2021 | 21.17 | 21.17 | 18.84 | 18.87 | 94,939 | -2.11(-10.07%) |
Nov 30, 2021 | 19.28 | 20.56 | 18.77 | 20.98 | 354,889 | +1.91(+10.00%) |
Nov 29, 2021 | 18.89 | 19.60 | 18.70 | 19.08 | 82,729 | +0.16(+0.85%) |
Nov 26, 2021 | 18.96 | 19.08 | 18.25 | 18.92 | 31,974 | -0.15(-0.80%) |
Nov 24, 2021 | 19.15 | 19.30 | 18.68 | 19.07 | 100,902 | -0.21(-1.09%) |
Nov 23, 2021 | 19.70 | 19.91 | 19.02 | 19.28 | 184,036 | -0.52(-2.64%) |
Nov 22, 2021 | 19.96 | 20.03 | 19.34 | 19.80 | 76,647 | -0.38(-1.87%) |
Nov 19, 2021 | 20.10 | 20.50 | 19.70 | 20.18 | 55,108 | +0.52(+2.66%) |
Nov 18, 2021 | 19.41 | 19.75 | 19.62 | 19.66 | 64,344 | +0.22(+1.12%) |
Nov 17, 2021 | 20.17 | 20.17 | 19.33 | 19.44 | 42,545 | -0.76(-3.75%) |
Nov 16, 2021 | 20.65 | 20.65 | 20.04 | 20.20 | 61,797 | -0.25(-1.22%) |
Nov 15, 2021 | 20.93 | 20.93 | 19.95 | 20.45 | 36,337 | -0.39(-1.89%) |
Nov 12, 2021 | 20.20 | 21.27 | 20.00 | 20.84 | 54,076 | +0.67(+3.31%) |
Nov 11, 2021 | 20.42 | 20.53 | 19.99 | 20.17 | 35,359 | -0.11(-0.56%) |
Nov 10, 2021 | 20.54 | 20.13 | 20.28 | 63,618 | -0.27(-1.29%) | |
Nov 09, 2021 | 20.23 | 21.11 | 20.13 | 20.55 | 58,501 | +0.34(+1.67%) |
Nov 08, 2021 | 20.32 | 20.64 | 19.93 | 20.21 | 118,048 | -0.11(-0.55%) |
Nov 05, 2021 | 20.78 | 20.93 | 20.17 | 20.32 | 141,754 | -0.46(-2.21%) |
Nov 04, 2021 | 20.84 | 21.71 | 20.53 | 20.78 | 81,088 | +0.06(+0.31%) |
Nov 03, 2021 | 21.27 | 21.78 | 20.19 | 20.72 | 82,001 | -0.51(-2.39%) |
Nov 02, 2021 | 21.97 | 22.16 | 21.15 | 21.23 | 86,069 | -0.82(-3.72%) |
Nov 01, 2021 | 21.45 | 22.20 | 21.52 | 22.05 | 144,701 | +0.53(+2.46%) |
Oct 29, 2021 | 22.96 | 23.35 | 20.98 | 21.52 | 320,294 | -4.73(-18.03%) |
Oct 28, 2021 | 25.42 | 26.26 | 24.54 | 26.25 | 204,766 | +0.83(+3.27%) |
Oct 27, 2021 | 25.43 | 26.43 | 25.17 | 25.42 | 63,365 | -0.24(-0.93%) |
Oct 26, 2021 | 26.19 | 25.66 | 42,397 | -0.66(-2.50%) | ||
Oct 25, 2021 | 25.57 | 27.86 | 25.56 | 26.31 | 122,003 | +0.87(+3.42%) |
Oct 22, 2021 | 27.18 | 27.18 | 25.24 | 25.44 | 68,958 | -1.55(-5.75%) |
Oct 21, 2021 | 26.79 | 27.19 | 26.79 | 26.99 | 40,007 | -0.01(-0.03%) |
Oct 20, 2021 | 27.39 | 27.86 | 26.84 | 27.00 | 53,136 | -0.17(-0.61%) |
Oct 19, 2021 | 27.55 | 27.71 | 27.14 | 27.17 | 17,295 | -0.38(-1.38%) |
Oct 18, 2021 | 26.91 | 27.65 | 26.91 | 27.55 | 12,932 | +0.57(+2.11%) |
Oct 15, 2021 | 27.51 | 27.82 | 26.98 | 26.98 | 13,332 | -0.69(-2.49%) |
Oct 14, 2021 | 28.10 | 28.10 | 27.38 | 27.67 | 26,087 | -0.32(-1.13%) |
Oct 13, 2021 | 27.17 | 28.18 | 27.02 | 27.98 | 41,754 | +0.82(+3.03%) |
Oct 12, 2021 | 27.32 | 27.32 | 26.79 | 27.16 | 23,358 | -0.11(-0.41%) |
Oct 11, 2021 | 27.86 | 28.20 | 27.12 | 27.27 | 17,509 | -0.72(-2.57%) |
Oct 08, 2021 | 28.35 | 28.35 | 27.71 | 27.99 | 17,576 | -0.38(-1.34%) |
Oct 07, 2021 | 27.77 | 29.42 | 27.77 | 28.37 | 30,427 | +0.15(+0.53%) |
Oct 06, 2021 | 27.18 | 28.73 | 27.18 | 28.22 | 64,954 | +1.13(+4.18%) |
Oct 05, 2021 | 27.53 | 28.77 | 27.08 | 27.09 | 39,045 | -0.44(-1.58%) |
Oct 04, 2021 | 27.81 | 27.81 | 26.94 | 27.52 | 77,940 | -0.26(-0.94%) |