Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.64 | 23.82 | 23.02 | 23.10 | 220,849 | -0.41(-1.74%) |
Dec 30, 2021 | 23.32 | 24.19 | 23.10 | 23.51 | 295,651 | +0.08(+0.34%) |
Dec 29, 2021 | 23.18 | 23.53 | 22.97 | 23.43 | 361,299 | +0.20(+0.86%) |
Dec 28, 2021 | 22.92 | 23.48 | 22.91 | 23.23 | 385,289 | +0.18(+0.78%) |
Dec 27, 2021 | 23.47 | 24.04 | 22.93 | 23.05 | 539,109 | -0.43(-1.83%) |
Dec 23, 2021 | 23.05 | 23.92 | 22.73 | 23.48 | 760,674 | +0.41(+1.78%) |
Dec 22, 2021 | 23.18 | 23.28 | 22.74 | 23.07 | 297,370 | -0.18(-0.77%) |
Dec 21, 2021 | 23.37 | 23.52 | 22.56 | 23.25 | 527,281 | +0.53(+2.33%) |
Dec 20, 2021 | 22.97 | 23.06 | 22.11 | 22.72 | 558,148 | -0.24(-1.05%) |
Dec 17, 2021 | 22.83 | 23.81 | 22.27 | 22.96 | 1,310,679 | +0.22(+0.97%) |
Dec 16, 2021 | 23.64 | 23.74 | 22.62 | 22.74 | 640,745 | -0.72(-3.07%) |
Dec 15, 2021 | 22.87 | 23.49 | 22.38 | 23.46 | 803,963 | +0.49(+2.13%) |
Dec 14, 2021 | 22.75 | 23.33 | 22.45 | 22.97 | 764,676 | -0.13(-0.56%) |
Dec 13, 2021 | 23.17 | 24.09 | 22.64 | 23.10 | 617,376 | -0.21(-0.90%) |
Dec 10, 2021 | 23.32 | 24.31 | 23.12 | 23.31 | 284,116 | +0.06(+0.26%) |
Dec 09, 2021 | 24.71 | 24.91 | 22.77 | 23.25 | 585,860 | -1.67(-6.70%) |
Dec 08, 2021 | 23.56 | 25.10 | 22.81 | 24.92 | 283,119 | +1.34(+5.68%) |
Dec 07, 2021 | 24.23 | 24.43 | 22.67 | 23.58 | 561,690 | +0.54(+2.34%) |
Dec 06, 2021 | 22.54 | 23.93 | 22.38 | 23.04 | 425,818 | +0.67(+3.00%) |
Dec 03, 2021 | 22.00 | 22.79 | 21.34 | 22.37 | 563,247 | +0.52(+2.38%) |
Dec 02, 2021 | 19.79 | 22.05 | 19.73 | 21.85 | 721,628 | +1.86(+9.30%) |
Dec 01, 2021 | 22.14 | 22.14 | 19.95 | 19.99 | 1,099,996 | -1.76(-8.09%) |
Nov 30, 2021 | 22.43 | 22.61 | 21.14 | 21.75 | 426,007 | -0.44(-1.98%) |
Nov 29, 2021 | 23.17 | 23.75 | 22.10 | 22.19 | 217,123 | -0.96(-4.15%) |
Nov 26, 2021 | 23.41 | 24.15 | 22.09 | 23.15 | 245,686 | -0.82(-3.42%) |
Nov 24, 2021 | 24.57 | 25.03 | 23.86 | 23.97 | 401,481 | -0.87(-3.50%) |
Nov 23, 2021 | 24.44 | 24.98 | 23.45 | 24.84 | 336,933 | +0.30(+1.22%) |
Nov 22, 2021 | 25.27 | 25.35 | 23.80 | 24.54 | 306,148 | -0.58(-2.31%) |
Nov 19, 2021 | 24.14 | 25.50 | 24.07 | 25.12 | 419,531 | +0.73(+2.99%) |
Nov 18, 2021 | 25.20 | 24.47 | 23.83 | 24.39 | 379,840 | +0.13(+0.54%) |
Nov 17, 2021 | 24.89 | 25.09 | 23.34 | 24.26 | 505,436 | -1.40(-5.46%) |
Nov 16, 2021 | 24.27 | 25.85 | 23.32 | 25.66 | 484,418 | +1.87(+7.86%) |
Nov 15, 2021 | 24.76 | 24.88 | 23.44 | 23.79 | 210,159 | -0.57(-2.34%) |
Nov 12, 2021 | 23.46 | 24.41 | 22.35 | 24.36 | 495,271 | +0.67(+2.83%) |
Nov 11, 2021 | 24.18 | 24.52 | 23.49 | 23.69 | 240,164 | -0.45(-1.86%) |
Nov 10, 2021 | 24.63 | 23.97 | 24.14 | 340,775 | -0.23(-0.94%) | |
Nov 09, 2021 | 25.06 | 25.78 | 23.91 | 24.37 | 842,009 | -0.42(-1.69%) |
Nov 08, 2021 | 24.97 | 25.17 | 24.26 | 24.79 | 205,176 | +0.26(+1.06%) |
Nov 05, 2021 | 24.95 | 25.20 | 24.02 | 24.53 | 154,451 | -0.41(-1.64%) |
Nov 04, 2021 | 25.11 | 25.52 | 24.52 | 24.94 | 175,102 | +0.09(+0.36%) |
Nov 03, 2021 | 24.82 | 25.66 | 23.82 | 24.85 | 750,153 | +0.86(+3.58%) |
Nov 02, 2021 | 24.22 | 24.38 | 23.52 | 23.99 | 245,694 | -0.49(-2.00%) |
Nov 01, 2021 | 23.98 | 24.97 | 24.18 | 24.48 | 175,312 | +0.86(+3.64%) |
Oct 29, 2021 | 23.90 | 24.21 | 23.30 | 23.62 | 146,374 | -0.03(-0.13%) |
Oct 28, 2021 | 23.97 | 24.19 | 23.40 | 23.65 | 238,665 | +0.07(+0.30%) |
Oct 27, 2021 | 24.25 | 24.75 | 23.21 | 23.58 | 184,440 | -0.85(-3.48%) |
Oct 26, 2021 | 24.96 | 24.28 | 24.43 | 169,621 | -0.26(-1.05%) | |
Oct 25, 2021 | 24.67 | 25.00 | 23.67 | 24.69 | 175,545 | +0.15(+0.61%) |
Oct 22, 2021 | 22.95 | 24.65 | 22.63 | 24.54 | 257,566 | +1.38(+5.96%) |
Oct 21, 2021 | 23.54 | 24.36 | 23.00 | 23.16 | 219,339 | -0.33(-1.40%) |
Oct 20, 2021 | 24.06 | 24.06 | 23.02 | 23.49 | 245,501 | +0.01(+0.04%) |
Oct 19, 2021 | 24.20 | 24.45 | 23.18 | 23.48 | 285,364 | -0.29(-1.22%) |
Oct 18, 2021 | 23.89 | 24.33 | 23.43 | 23.77 | 293,652 | -0.20(-0.83%) |
Oct 15, 2021 | 24.79 | 24.79 | 23.52 | 23.97 | 356,487 | -0.36(-1.48%) |
Oct 14, 2021 | 23.46 | 24.77 | 22.59 | 24.33 | 700,055 | +1.05(+4.51%) |
Oct 13, 2021 | 23.94 | 24.24 | 22.89 | 23.28 | 333,480 | -0.67(-2.80%) |
Oct 12, 2021 | 25.46 | 25.93 | 23.69 | 23.95 | 320,184 | -1.60(-6.26%) |
Oct 11, 2021 | 26.22 | 26.50 | 25.38 | 25.55 | 214,255 | -0.68(-2.59%) |
Oct 08, 2021 | 28.60 | 30.15 | 26.20 | 26.23 | 169,310 | -2.58(-8.96%) |
Oct 07, 2021 | 28.72 | 29.85 | 28.50 | 28.81 | 261,276 | +0.25(+0.88%) |
Oct 06, 2021 | 29.65 | 30.40 | 28.05 | 28.56 | 332,958 | -1.45(-4.83%) |
Oct 05, 2021 | 29.28 | 30.04 | 28.59 | 30.01 | 471,251 | +1.12(+3.88%) |
Oct 04, 2021 | 30.08 | 30.37 | 28.68 | 28.89 | 345,614 | -1.35(-4.46%) |