Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.38 | 21.68 | 21.38 | 21.49 | 138,638 | +0.15(+0.70%) |
Dec 30, 2021 | 21.16 | 21.48 | 21.09 | 21.34 | 207,530 | +0.22(+1.04%) |
Dec 29, 2021 | 21.25 | 21.49 | 21.04 | 21.12 | 137,171 | -0.22(-1.03%) |
Dec 28, 2021 | 21.38 | 21.67 | 21.26 | 21.34 | 124,446 | -0.07(-0.33%) |
Dec 27, 2021 | 21.14 | 21.42 | 21.07 | 21.41 | 284,934 | +0.31(+1.47%) |
Dec 23, 2021 | 20.89 | 21.19 | 20.79 | 21.10 | 205,738 | +0.35(+1.69%) |
Dec 22, 2021 | 20.50 | 20.77 | 20.31 | 20.75 | 191,739 | +0.24(+1.17%) |
Dec 21, 2021 | 20.51 | 20.80 | 20.38 | 20.51 | 396,623 | -0.09(-0.44%) |
Dec 20, 2021 | 20.14 | 20.65 | 19.74 | 20.60 | 577,563 | +0.24(+1.18%) |
Dec 17, 2021 | 20.56 | 20.88 | 20.16 | 20.36 | 962,994 | -0.25(-1.21%) |
Dec 16, 2021 | 20.89 | 21.50 | 20.41 | 20.61 | 526,510 | -0.06(-0.29%) |
Dec 15, 2021 | 20.41 | 20.71 | 19.85 | 20.67 | 294,783 | +0.28(+1.37%) |
Dec 14, 2021 | 20.39 | 20.66 | 20.12 | 20.39 | 340,159 | -0.02(-0.10%) |
Dec 13, 2021 | 20.45 | 20.74 | 20.26 | 20.41 | 280,222 | -0.19(-0.92%) |
Dec 10, 2021 | 21.07 | 21.16 | 20.34 | 20.60 | 180,719 | -0.33(-1.58%) |
Dec 09, 2021 | 21.16 | 21.42 | 20.90 | 20.93 | 234,601 | -0.45(-2.10%) |
Dec 08, 2021 | 21.72 | 21.72 | 21.24 | 21.38 | 167,267 | -0.16(-0.74%) |
Dec 07, 2021 | 21.61 | 22.00 | 21.43 | 21.54 | 253,055 | +0.23(+1.08%) |
Dec 06, 2021 | 21.35 | 21.49 | 20.65 | 21.31 | 294,245 | +0.16(+0.76%) |
Dec 03, 2021 | 21.14 | 21.34 | 20.69 | 21.15 | 266,838 | +0.07(+0.33%) |
Dec 02, 2021 | 20.58 | 21.17 | 20.26 | 21.08 | 220,480 | +0.44(+2.13%) |
Dec 01, 2021 | 21.75 | 21.93 | 20.64 | 20.64 | 262,676 | -0.61(-2.87%) |
Nov 30, 2021 | 21.38 | 21.83 | 20.96 | 21.25 | 393,546 | -0.43(-1.98%) |
Nov 29, 2021 | 22.23 | 22.28 | 21.44 | 21.68 | 240,195 | -0.24(-1.09%) |
Nov 26, 2021 | 21.82 | 22.02 | 21.22 | 21.92 | 324,845 | -0.61(-2.71%) |
Nov 24, 2021 | 22.47 | 22.55 | 22.07 | 22.53 | 202,037 | -0.12(-0.53%) |
Nov 23, 2021 | 23.34 | 23.70 | 22.20 | 22.65 | 439,897 | -1.09(-4.59%) |
Nov 22, 2021 | 24.46 | 24.99 | 23.66 | 23.74 | 605,169 | -0.44(-1.82%) |
Nov 19, 2021 | 23.37 | 24.30 | 23.22 | 24.18 | 1,039,341 | +0.79(+3.38%) |
Nov 18, 2021 | 22.95 | 23.40 | 23.16 | 23.39 | 526,034 | +0.63(+2.77%) |
Nov 17, 2021 | 22.11 | 22.80 | 21.98 | 22.76 | 322,431 | +0.53(+2.38%) |
Nov 16, 2021 | 21.97 | 22.37 | 21.62 | 22.23 | 253,887 | +0.13(+0.59%) |
Nov 15, 2021 | 22.86 | 22.92 | 21.95 | 22.10 | 291,728 | -0.53(-2.34%) |
Nov 12, 2021 | 22.77 | 22.77 | 22.12 | 22.63 | 544,738 | +0.19(+0.85%) |
Nov 11, 2021 | 22.62 | 22.62 | 22.31 | 22.44 | 276,221 | +0.03(+0.13%) |
Nov 10, 2021 | 22.72 | 22.41 | 328,258 | -0.52(-2.27%) | ||
Nov 09, 2021 | 22.48 | 23.00 | 22.39 | 22.93 | 575,369 | +0.50(+2.23%) |
Nov 08, 2021 | 22.76 | 22.90 | 22.31 | 22.43 | 347,823 | +0.00(+0.00%) |
Nov 05, 2021 | 21.89 | 22.80 | 21.68 | 22.43 | 461,091 | +0.40(+1.82%) |
Nov 04, 2021 | 21.39 | 22.10 | 21.39 | 22.03 | 700,222 | +0.76(+3.57%) |
Nov 03, 2021 | 20.66 | 21.34 | 20.61 | 21.27 | 832,763 | +0.61(+2.95%) |
Nov 02, 2021 | 20.59 | 21.05 | 20.30 | 20.66 | 549,892 | +0.15(+0.73%) |
Nov 01, 2021 | 20.43 | 20.85 | 20.85 | 20.51 | 460,010 | +0.19(+0.94%) |
Oct 29, 2021 | 20.17 | 20.34 | 19.95 | 20.32 | 314,231 | +0.15(+0.74%) |
Oct 28, 2021 | 19.87 | 20.21 | 19.87 | 20.17 | 266,130 | +0.40(+2.02%) |
Oct 27, 2021 | 19.58 | 20.01 | 19.40 | 19.77 | 250,651 | +0.20(+1.02%) |
Oct 26, 2021 | 19.80 | 19.57 | 271,799 | -0.18(-0.91%) | ||
Oct 25, 2021 | 19.16 | 19.75 | 19.03 | 19.75 | 490,541 | +0.55(+2.86%) |
Oct 22, 2021 | 18.85 | 19.28 | 18.62 | 19.20 | 352,207 | +0.35(+1.86%) |
Oct 21, 2021 | 19.52 | 19.80 | 18.50 | 18.85 | 2,981,130 | -0.73(-3.73%) |
Oct 20, 2021 | 19.51 | 19.61 | 19.18 | 19.58 | 263,457 | +0.07(+0.36%) |
Oct 19, 2021 | 20.18 | 20.25 | 19.40 | 19.51 | 355,938 | -0.52(-2.60%) |
Oct 18, 2021 | 19.81 | 20.07 | 19.56 | 20.03 | 265,566 | +0.09(+0.45%) |
Oct 15, 2021 | 19.88 | 20.35 | 19.64 | 19.94 | 492,207 | +0.43(+2.20%) |
Oct 14, 2021 | 19.21 | 19.54 | 19.14 | 19.51 | 347,129 | +0.41(+2.15%) |
Oct 13, 2021 | 19.07 | 19.20 | 18.92 | 19.10 | 161,914 | +0.08(+0.42%) |
Oct 12, 2021 | 18.87 | 19.15 | 18.87 | 19.02 | 172,417 | +0.12(+0.63%) |
Oct 11, 2021 | 19.36 | 19.45 | 18.89 | 18.90 | 238,737 | -0.49(-2.53%) |
Oct 08, 2021 | 19.63 | 19.69 | 19.38 | 19.39 | 110,239 | -0.30(-1.52%) |
Oct 07, 2021 | 19.55 | 20.03 | 19.55 | 19.69 | 200,087 | +0.21(+1.08%) |
Oct 06, 2021 | 19.16 | 19.50 | 19.11 | 19.48 | 226,699 | +0.05(+0.26%) |
Oct 05, 2021 | 19.32 | 19.62 | 19.19 | 19.43 | 226,212 | +0.09(+0.47%) |
Oct 04, 2021 | 19.55 | 19.55 | 19.01 | 19.34 | 234,758 | -0.19(-0.97%) |