Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.80 | 21.00 | 19.80 | 20.40 | 29,529 | +0.36(+1.80%) |
Dec 30, 2021 | 19.56 | 20.58 | 19.20 | 20.04 | 35,721 | +0.36(+1.83%) |
Dec 29, 2021 | 20.28 | 20.28 | 19.44 | 19.68 | 22,307 | -0.60(-2.96%) |
Dec 28, 2021 | 21.12 | 21.60 | 20.04 | 20.28 | 30,397 | -0.84(-3.98%) |
Dec 27, 2021 | 22.20 | 22.44 | 21.00 | 21.12 | 20,610 | -1.20(-5.38%) |
Dec 23, 2021 | 22.68 | 22.80 | 21.84 | 22.32 | 23,096 | +0.36(+1.64%) |
Dec 22, 2021 | 21.72 | 22.44 | 21.72 | 21.96 | 12,078 | -0.24(-1.08%) |
Dec 21, 2021 | 22.56 | 22.80 | 21.72 | 22.20 | 35,618 | -0.12(-0.54%) |
Dec 20, 2021 | 20.64 | 22.70 | 19.92 | 22.32 | 57,747 | +1.44(+6.90%) |
Dec 17, 2021 | 21.36 | 22.20 | 20.52 | 20.88 | 95,652 | -0.48(-2.25%) |
Dec 16, 2021 | 21.84 | 22.32 | 21.24 | 21.36 | 20,053 | +0.00(+0.00%) |
Dec 15, 2021 | 20.88 | 21.48 | 19.57 | 21.36 | 68,528 | +0.84(+4.09%) |
Dec 14, 2021 | 21.00 | 21.84 | 20.52 | 20.52 | 19,786 | -0.96(-4.47%) |
Dec 13, 2021 | 22.20 | 22.20 | 21.00 | 21.48 | 18,902 | -0.72(-3.24%) |
Dec 10, 2021 | 22.80 | 23.40 | 22.20 | 22.20 | 14,416 | -0.84(-3.65%) |
Dec 09, 2021 | 23.64 | 23.82 | 22.80 | 23.04 | 15,378 | -0.84(-3.52%) |
Dec 08, 2021 | 23.88 | 24.36 | 23.16 | 23.88 | 13,601 | +0.36(+1.53%) |
Dec 07, 2021 | 21.96 | 24.00 | 21.84 | 23.52 | 20,152 | +2.04(+9.50%) |
Dec 06, 2021 | 21.72 | 22.33 | 20.64 | 21.48 | 24,149 | -0.12(-0.56%) |
Dec 03, 2021 | 22.80 | 23.40 | 21.16 | 21.60 | 39,142 | -0.84(-3.74%) |
Dec 02, 2021 | 22.68 | 22.92 | 21.48 | 22.44 | 28,519 | +0.00(+0.00%) |
Dec 01, 2021 | 24.48 | 25.08 | 22.32 | 22.44 | 22,239 | -1.56(-6.50%) |
Nov 30, 2021 | 24.36 | 24.96 | 22.92 | 24.00 | 25,993 | -0.24(-0.99%) |
Nov 29, 2021 | 25.20 | 25.50 | 24.00 | 24.24 | 29,668 | -0.84(-3.35%) |
Nov 26, 2021 | 25.20 | 25.80 | 24.48 | 25.08 | 19,501 | -0.96(-3.69%) |
Nov 24, 2021 | 25.92 | 26.40 | 25.32 | 26.04 | 13,818 | -0.24(-0.91%) |
Nov 23, 2021 | 27.00 | 27.36 | 24.84 | 26.28 | 51,685 | -0.36(-1.35%) |
Nov 22, 2021 | 26.40 | 27.00 | 25.80 | 26.64 | 34,252 | +0.60(+2.30%) |
Nov 19, 2021 | 25.56 | 26.58 | 25.32 | 26.04 | 20,479 | +0.24(+0.93%) |
Nov 18, 2021 | 26.16 | 25.92 | 25.32 | 25.80 | 31,402 | -0.36(-1.38%) |
Nov 17, 2021 | 26.64 | 26.79 | 25.83 | 26.16 | 18,446 | -0.60(-2.24%) |
Nov 16, 2021 | 27.84 | 27.84 | 26.16 | 26.76 | 17,799 | -0.24(-0.89%) |
Nov 15, 2021 | 27.48 | 27.72 | 26.28 | 27.00 | 19,719 | -0.48(-1.75%) |
Nov 12, 2021 | 27.48 | 27.96 | 26.76 | 27.48 | 20,393 | -0.24(-0.87%) |
Nov 11, 2021 | 27.36 | 27.96 | 26.52 | 27.72 | 14,168 | +0.36(+1.32%) |
Nov 10, 2021 | 26.88 | 27.36 | 22,480 | -0.48(-1.72%) | ||
Nov 09, 2021 | 28.08 | 28.32 | 27.48 | 27.84 | 15,807 | -0.60(-2.11%) |
Nov 08, 2021 | 28.32 | 28.68 | 27.84 | 28.44 | 19,397 | +0.00(+0.00%) |
Nov 05, 2021 | 28.32 | 29.28 | 27.78 | 28.44 | 26,278 | +0.00(+0.00%) |
Nov 04, 2021 | 28.56 | 28.80 | 28.20 | 28.44 | 11,833 | -0.24(-0.84%) |
Nov 03, 2021 | 27.84 | 29.40 | 27.84 | 28.68 | 32,348 | +0.72(+2.58%) |
Nov 02, 2021 | 28.32 | 28.56 | 27.12 | 27.96 | 43,254 | -0.72(-2.51%) |
Nov 01, 2021 | 27.60 | 28.68 | 28.08 | 28.68 | 27,800 | +0.60(+2.14%) |
Oct 29, 2021 | 27.84 | 28.50 | 27.60 | 28.08 | 27,043 | -0.36(-1.27%) |
Oct 28, 2021 | 28.08 | 28.56 | 27.00 | 28.44 | 28,738 | +0.72(+2.60%) |
Oct 27, 2021 | 26.88 | 28.08 | 25.80 | 27.72 | 42,481 | +1.08(+4.05%) |
Oct 26, 2021 | 26.16 | 27.24 | 26.64 | 31,679 | +0.24(+0.91%) | |
Oct 25, 2021 | 26.04 | 26.76 | 25.44 | 26.40 | 27,827 | +0.24(+0.92%) |
Oct 22, 2021 | 26.16 | 26.16 | 25.20 | 26.16 | 20,507 | -0.12(-0.46%) |
Oct 21, 2021 | 26.04 | 26.76 | 25.68 | 26.28 | 22,770 | +0.36(+1.39%) |
Oct 20, 2021 | 27.00 | 27.00 | 25.92 | 25.92 | 21,912 | -0.96(-3.57%) |
Oct 19, 2021 | 26.40 | 27.00 | 26.04 | 26.88 | 25,058 | +0.36(+1.36%) |
Oct 18, 2021 | 26.88 | 26.94 | 25.62 | 26.52 | 22,123 | -0.72(-2.64%) |
Oct 15, 2021 | 27.96 | 27.96 | 26.76 | 27.24 | 30,796 | -0.12(-0.44%) |
Oct 14, 2021 | 27.12 | 27.96 | 27.12 | 27.36 | 14,486 | +0.24(+0.88%) |
Oct 13, 2021 | 27.12 | 27.36 | 26.64 | 27.12 | 15,597 | -0.12(-0.44%) |
Oct 12, 2021 | 26.04 | 27.60 | 25.56 | 27.24 | 30,855 | +1.44(+5.58%) |
Oct 11, 2021 | 26.40 | 27.12 | 25.44 | 25.80 | 28,423 | -0.36(-1.38%) |
Oct 08, 2021 | 25.92 | 26.76 | 25.08 | 26.16 | 69,285 | +0.24(+0.93%) |
Oct 07, 2021 | 25.08 | 26.04 | 24.72 | 25.92 | 80,229 | +1.20(+4.85%) |
Oct 06, 2021 | 24.84 | 25.56 | 24.36 | 24.72 | 56,060 | -0.48(-1.90%) |
Oct 05, 2021 | 26.28 | 26.28 | 24.60 | 25.20 | 43,847 | -0.60(-2.33%) |
Oct 04, 2021 | 27.00 | 27.24 | 25.44 | 25.80 | 42,426 | -1.20(-4.44%) |