Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.59 | 20.90 | 19.66 | 20.33 | 435,860 | -0.72(-3.42%) |
Dec 30, 2021 | 21.23 | 22.37 | 20.93 | 21.05 | 266,558 | -0.32(-1.50%) |
Dec 29, 2021 | 21.65 | 22.12 | 21.22 | 21.37 | 180,821 | -0.43(-1.97%) |
Dec 28, 2021 | 21.89 | 22.59 | 21.69 | 21.80 | 320,566 | -0.25(-1.13%) |
Dec 27, 2021 | 22.72 | 22.85 | 21.72 | 22.05 | 175,124 | -0.71(-3.12%) |
Dec 23, 2021 | 21.84 | 23.04 | 21.51 | 22.76 | 181,035 | +0.92(+4.21%) |
Dec 22, 2021 | 21.90 | 22.19 | 21.45 | 21.84 | 155,237 | -0.15(-0.68%) |
Dec 21, 2021 | 22.44 | 23.00 | 21.54 | 21.99 | 291,339 | -0.02(-0.09%) |
Dec 20, 2021 | 21.28 | 22.48 | 20.76 | 22.01 | 216,462 | -0.29(-1.30%) |
Dec 17, 2021 | 20.91 | 22.88 | 20.57 | 22.30 | 661,635 | +1.39(+6.65%) |
Dec 16, 2021 | 21.87 | 22.20 | 20.37 | 20.91 | 286,441 | -0.82(-3.77%) |
Dec 15, 2021 | 20.16 | 21.79 | 18.71 | 21.73 | 422,974 | +1.61(+8.00%) |
Dec 14, 2021 | 20.93 | 20.96 | 19.49 | 20.12 | 330,137 | -1.13(-5.32%) |
Dec 13, 2021 | 21.65 | 22.33 | 20.90 | 21.25 | 187,714 | -0.60(-2.75%) |
Dec 10, 2021 | 22.15 | 22.61 | 21.50 | 21.85 | 207,069 | -0.29(-1.31%) |
Dec 09, 2021 | 23.46 | 23.94 | 22.03 | 22.14 | 192,653 | -1.65(-6.94%) |
Dec 08, 2021 | 22.76 | 24.42 | 22.10 | 23.79 | 301,776 | +1.22(+5.41%) |
Dec 07, 2021 | 21.47 | 22.95 | 21.47 | 22.57 | 208,113 | +1.62(+7.73%) |
Dec 06, 2021 | 21.22 | 21.32 | 20.20 | 20.95 | 281,091 | -0.51(-2.38%) |
Dec 03, 2021 | 22.72 | 22.93 | 21.18 | 21.46 | 356,298 | -1.22(-5.38%) |
Dec 02, 2021 | 20.44 | 22.99 | 19.68 | 22.68 | 569,932 | +2.25(+11.01%) |
Dec 01, 2021 | 18.88 | 21.00 | 18.82 | 20.43 | 1,003,111 | -2.50(-10.90%) |
Nov 30, 2021 | 21.80 | 22.97 | 21.70 | 22.93 | 324,897 | +0.69(+3.10%) |
Nov 29, 2021 | 22.96 | 23.40 | 21.68 | 22.24 | 387,961 | -0.34(-1.51%) |
Nov 26, 2021 | 23.41 | 23.76 | 22.04 | 22.58 | 240,313 | -1.26(-5.29%) |
Nov 24, 2021 | 23.63 | 24.38 | 23.40 | 23.84 | 192,151 | -0.01(-0.04%) |
Nov 23, 2021 | 24.18 | 24.72 | 23.03 | 23.85 | 318,589 | -0.40(-1.65%) |
Nov 22, 2021 | 25.56 | 26.25 | 24.25 | 24.25 | 350,951 | -1.17(-4.60%) |
Nov 19, 2021 | 24.81 | 25.58 | 24.61 | 25.42 | 210,720 | +0.44(+1.76%) |
Nov 18, 2021 | 26.27 | 25.10 | 24.65 | 24.98 | 350,757 | -1.52(-5.74%) |
Nov 17, 2021 | 27.47 | 28.00 | 26.35 | 26.50 | 336,952 | -1.16(-4.19%) |
Nov 16, 2021 | 27.30 | 27.98 | 25.71 | 27.66 | 705,556 | +0.45(+1.65%) |
Nov 15, 2021 | 29.65 | 29.85 | 26.55 | 27.21 | 1,508,266 | -7.32(-21.20%) |
Nov 12, 2021 | 33.35 | 34.60 | 32.94 | 34.53 | 126,148 | +1.48(+4.48%) |
Nov 11, 2021 | 34.44 | 34.81 | 32.38 | 33.05 | 170,460 | -1.23(-3.59%) |
Nov 10, 2021 | 34.92 | 34.14 | 34.28 | 273,085 | +0.41(+1.21%) | |
Nov 09, 2021 | 34.02 | 34.50 | 33.16 | 33.87 | 199,411 | -0.26(-0.76%) |
Nov 08, 2021 | 34.42 | 34.63 | 33.80 | 34.13 | 120,301 | -0.11(-0.32%) |
Nov 05, 2021 | 35.20 | 35.25 | 33.51 | 34.24 | 195,674 | -0.85(-2.42%) |
Nov 04, 2021 | 35.00 | 36.10 | 34.13 | 35.09 | 240,968 | +0.12(+0.34%) |
Nov 03, 2021 | 31.96 | 35.00 | 31.34 | 34.97 | 379,753 | +2.82(+8.77%) |
Nov 02, 2021 | 31.27 | 32.27 | 30.74 | 32.15 | 170,472 | +0.80(+2.55%) |
Nov 01, 2021 | 29.17 | 31.45 | 29.14 | 31.35 | 198,157 | +2.21(+7.58%) |
Oct 29, 2021 | 30.30 | 30.42 | 29.04 | 29.14 | 165,770 | -0.90(-3.00%) |
Oct 28, 2021 | 29.43 | 30.11 | 30.04 | 193,016 | +0.66(+2.25%) | |
Oct 27, 2021 | 30.82 | 30.98 | 29.26 | 29.38 | 163,537 | -1.43(-4.64%) |
Oct 26, 2021 | 30.12 | 30.81 | 226,038 | +0.92(+3.08%) | ||
Oct 25, 2021 | 30.03 | 30.27 | 29.59 | 29.89 | 168,925 | -0.05(-0.17%) |
Oct 22, 2021 | 29.54 | 30.02 | 29.94 | 147,663 | +0.23(+0.77%) | |
Oct 21, 2021 | 28.53 | 30.05 | 28.53 | 29.71 | 157,232 | +1.04(+3.63%) |
Oct 20, 2021 | 28.51 | 29.25 | 28.48 | 28.67 | 116,656 | -0.05(-0.17%) |
Oct 19, 2021 | 28.30 | 29.88 | 28.14 | 28.72 | 278,172 | +0.67(+2.39%) |
Oct 18, 2021 | 27.13 | 28.96 | 27.13 | 28.05 | 337,219 | +0.96(+3.54%) |
Oct 15, 2021 | 27.84 | 29.25 | 26.92 | 27.09 | 441,269 | -0.61(-2.20%) |
Oct 14, 2021 | 31.09 | 31.10 | 26.58 | 27.70 | 1,174,279 | -4.02(-12.67%) |
Oct 13, 2021 | 32.23 | 33.16 | 31.29 | 31.72 | 148,488 | -0.56(-1.73%) |
Oct 12, 2021 | 30.85 | 32.39 | 30.75 | 32.28 | 154,605 | +1.38(+4.47%) |
Oct 11, 2021 | 30.50 | 31.35 | 30.20 | 30.90 | 72,463 | +0.31(+1.01%) |
Oct 08, 2021 | 31.47 | 31.84 | 30.46 | 30.59 | 96,101 | -0.90(-2.86%) |
Oct 07, 2021 | 31.00 | 32.48 | 30.66 | 31.49 | 239,292 | +0.45(+1.45%) |
Oct 06, 2021 | 31.25 | 31.50 | 29.90 | 31.04 | 243,279 | -0.48(-1.52%) |
Oct 05, 2021 | 30.37 | 31.75 | 30.37 | 31.52 | 204,163 | +1.02(+3.34%) |
Oct 04, 2021 | 30.36 | 31.21 | 30.00 | 30.50 | 217,249 | -0.21(-0.68%) |