Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.79 | 20.38 | 19.59 | 19.67 | 50,203 | -0.34(-1.72%) |
Dec 30, 2021 | 19.51 | 20.36 | 19.39 | 20.02 | 43,315 | +0.71(+3.66%) |
Dec 29, 2021 | 19.60 | 20.60 | 18.84 | 19.31 | 69,680 | -0.34(-1.75%) |
Dec 28, 2021 | 18.77 | 19.98 | 18.77 | 19.65 | 59,471 | +1.00(+5.38%) |
Dec 27, 2021 | 19.98 | 20.90 | 18.56 | 18.65 | 36,457 | -1.31(-6.56%) |
Dec 23, 2021 | 18.72 | 20.72 | 18.72 | 19.96 | 60,028 | +1.42(+7.67%) |
Dec 22, 2021 | 18.82 | 19.31 | 18.36 | 18.54 | 33,892 | -0.21(-1.14%) |
Dec 21, 2021 | 18.14 | 18.85 | 17.76 | 18.75 | 39,263 | +0.89(+4.99%) |
Dec 20, 2021 | 19.02 | 19.02 | 17.47 | 17.86 | 75,857 | -1.35(-7.01%) |
Dec 17, 2021 | 18.07 | 19.54 | 17.95 | 19.21 | 50,867 | +0.90(+4.92%) |
Dec 16, 2021 | 19.10 | 19.74 | 18.05 | 18.31 | 50,537 | -0.75(-3.95%) |
Dec 15, 2021 | 18.27 | 19.37 | 17.78 | 19.06 | 58,947 | +0.70(+3.80%) |
Dec 14, 2021 | 18.95 | 19.61 | 18.05 | 18.36 | 60,305 | -0.62(-3.28%) |
Dec 13, 2021 | 19.05 | 19.61 | 18.05 | 18.98 | 60,438 | -0.07(-0.39%) |
Dec 10, 2021 | 20.33 | 20.98 | 18.87 | 19.06 | 66,001 | -1.24(-6.09%) |
Dec 09, 2021 | 19.82 | 20.91 | 19.58 | 20.29 | 34,088 | +0.28(+1.39%) |
Dec 08, 2021 | 19.91 | 20.32 | 19.11 | 20.02 | 54,263 | +0.01(+0.05%) |
Dec 07, 2021 | 20.40 | 21.42 | 19.63 | 20.01 | 37,906 | -0.10(-0.51%) |
Dec 06, 2021 | 20.03 | 20.54 | 19.43 | 20.11 | 40,362 | +0.35(+1.79%) |
Dec 03, 2021 | 19.63 | 20.01 | 19.14 | 19.76 | 22,885 | +0.04(+0.19%) |
Dec 02, 2021 | 18.24 | 19.81 | 17.53 | 19.72 | 33,980 | +1.65(+9.16%) |
Dec 01, 2021 | 20.16 | 20.25 | 17.61 | 18.06 | 67,620 | -1.55(-7.91%) |
Nov 30, 2021 | 20.19 | 20.74 | 19.18 | 19.62 | 42,285 | -0.92(-4.48%) |
Nov 29, 2021 | 19.80 | 21.00 | 19.80 | 20.54 | 49,881 | +0.92(+4.69%) |
Nov 26, 2021 | 20.04 | 20.89 | 19.11 | 19.62 | 53,857 | -0.92(-4.48%) |
Nov 24, 2021 | 19.82 | 20.74 | 19.49 | 20.54 | 15,809 | +1.12(+5.79%) |
Nov 23, 2021 | 20.16 | 20.16 | 19.03 | 19.41 | 37,415 | -0.66(-3.29%) |
Nov 22, 2021 | 20.43 | 21.25 | 19.91 | 20.07 | 68,738 | -0.11(-0.55%) |
Nov 19, 2021 | 20.96 | 20.96 | 19.86 | 20.18 | 31,343 | -0.88(-4.16%) |
Nov 18, 2021 | 21.52 | 21.26 | 20.95 | 21.06 | 28,487 | -0.21(-0.97%) |
Nov 17, 2021 | 21.47 | 22.62 | 20.34 | 21.27 | 45,982 | -0.32(-1.50%) |
Nov 16, 2021 | 22.74 | 23.51 | 21.35 | 21.59 | 34,685 | -1.32(-5.77%) |
Nov 15, 2021 | 21.94 | 23.10 | 21.34 | 22.91 | 54,879 | +1.19(+5.49%) |
Nov 12, 2021 | 22.92 | 22.94 | 21.27 | 21.72 | 26,975 | -1.06(-4.67%) |
Nov 11, 2021 | 22.86 | 23.63 | 22.78 | 22.78 | 22,212 | +0.04(+0.16%) |
Nov 10, 2021 | 23.09 | 22.37 | 22.74 | 25,822 | -0.46(-1.99%) | |
Nov 09, 2021 | 22.80 | 24.57 | 22.80 | 23.21 | 33,810 | +0.44(+1.95%) |
Nov 08, 2021 | 23.68 | 24.87 | 22.76 | 22.76 | 26,807 | -0.79(-3.37%) |
Nov 05, 2021 | 22.59 | 23.75 | 22.59 | 23.56 | 25,259 | +1.09(+4.85%) |
Nov 04, 2021 | 23.10 | 23.51 | 22.27 | 22.47 | 20,358 | -0.68(-2.95%) |
Nov 03, 2021 | 22.34 | 23.87 | 22.34 | 23.15 | 37,817 | +0.48(+2.12%) |
Nov 02, 2021 | 23.23 | 23.46 | 22.47 | 22.67 | 20,877 | -0.48(-2.08%) |
Nov 01, 2021 | 21.79 | 23.36 | 21.55 | 23.15 | 32,037 | +1.60(+7.42%) |
Oct 29, 2021 | 21.83 | 22.56 | 21.52 | 21.55 | 45,878 | -0.51(-2.30%) |
Oct 28, 2021 | 22.00 | 22.54 | 21.93 | 22.06 | 84,662 | +0.17(+0.76%) |
Oct 27, 2021 | 21.89 | 22.51 | 21.58 | 21.89 | 58,735 | -0.02(-0.08%) |
Oct 26, 2021 | 22.05 | 21.91 | 20,029 | +0.05(+0.21%) | ||
Oct 25, 2021 | 21.95 | 21.99 | 21.10 | 21.87 | 32,849 | +0.15(+0.68%) |
Oct 22, 2021 | 21.20 | 21.97 | 21.20 | 21.72 | 30,729 | +0.41(+1.91%) |
Oct 21, 2021 | 22.05 | 22.18 | 21.21 | 21.31 | 19,796 | -0.73(-3.31%) |
Oct 20, 2021 | 21.58 | 22.30 | 21.58 | 22.04 | 12,269 | +0.51(+2.36%) |
Oct 19, 2021 | 22.30 | 22.41 | 21.39 | 21.53 | 21,651 | -0.79(-3.56%) |
Oct 18, 2021 | 21.71 | 22.56 | 21.71 | 22.33 | 21,827 | +0.76(+3.51%) |
Oct 15, 2021 | 22.42 | 22.71 | 21.57 | 21.57 | 28,748 | -0.45(-2.06%) |
Oct 14, 2021 | 21.85 | 22.31 | 21.28 | 22.02 | 36,959 | +0.38(+1.75%) |
Oct 13, 2021 | 22.59 | 23.10 | 21.26 | 21.64 | 36,199 | -0.81(-3.62%) |
Oct 12, 2021 | 22.51 | 23.10 | 22.36 | 22.46 | 16,585 | -0.18(-0.78%) |
Oct 11, 2021 | 22.85 | 23.06 | 22.50 | 22.63 | 14,094 | -0.06(-0.24%) |
Oct 08, 2021 | 22.65 | 23.09 | 22.44 | 22.69 | 23,095 | +0.04(+0.16%) |
Oct 07, 2021 | 22.49 | 22.87 | 22.36 | 22.65 | 32,699 | +0.17(+0.74%) |
Oct 06, 2021 | 22.69 | 23.03 | 22.24 | 22.49 | 24,678 | -0.34(-1.50%) |
Oct 05, 2021 | 22.78 | 23.39 | 22.78 | 22.83 | 18,226 | -0.27(-1.16%) |
Oct 04, 2021 | 22.87 | 23.10 | 22.86 | 23.10 | 11,607 | -0.13(-0.56%) |