Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.48 | 24.61 | 22.63 | 24.51 | 2,188,861 | +0.80(+3.37%) |
Dec 30, 2021 | 24.23 | 24.39 | 22.09 | 23.71 | 3,551,435 | -0.25(-1.03%) |
Dec 29, 2021 | 23.84 | 24.72 | 23.53 | 23.96 | 2,407,295 | +0.27(+1.13%) |
Dec 28, 2021 | 22.79 | 23.82 | 21.19 | 23.69 | 2,845,372 | +1.08(+4.76%) |
Dec 27, 2021 | 21.23 | 22.67 | 21.23 | 22.62 | 2,148,426 | +1.73(+8.30%) |
Dec 23, 2021 | 22.02 | 22.45 | 20.42 | 20.88 | 2,667,694 | -1.10(-4.98%) |
Dec 22, 2021 | 22.48 | 23.40 | 21.56 | 21.98 | 3,341,938 | +0.01(+0.04%) |
Dec 21, 2021 | 22.08 | 23.18 | 21.89 | 21.97 | 3,585,909 | -0.41(-1.83%) |
Dec 20, 2021 | 22.99 | 24.46 | 21.62 | 22.38 | 3,467,368 | -0.10(-0.42%) |
Dec 17, 2021 | 26.99 | 27.22 | 21.85 | 22.47 | 5,992,640 | -3.93(-14.89%) |
Dec 16, 2021 | 23.90 | 26.86 | 23.60 | 26.41 | 3,588,150 | +2.10(+8.66%) |
Dec 15, 2021 | 27.73 | 29.41 | 24.20 | 24.30 | 2,979,836 | -3.62(-12.96%) |
Dec 14, 2021 | 27.42 | 28.80 | 26.61 | 27.92 | 2,487,790 | +1.50(+5.66%) |
Dec 13, 2021 | 26.64 | 28.28 | 25.35 | 26.42 | 2,539,473 | -0.76(-2.80%) |
Dec 10, 2021 | 25.73 | 27.42 | 24.80 | 27.19 | 2,508,648 | +1.29(+4.96%) |
Dec 09, 2021 | 23.34 | 26.00 | 22.94 | 25.90 | 3,646,724 | +2.84(+12.30%) |
Dec 08, 2021 | 23.66 | 24.81 | 22.70 | 23.06 | 3,486,393 | -0.92(-3.85%) |
Dec 07, 2021 | 26.64 | 26.65 | 22.58 | 23.99 | 6,468,639 | -4.32(-15.27%) |
Dec 06, 2021 | 28.46 | 30.31 | 27.55 | 28.31 | 1,888,405 | +0.01(+0.03%) |
Dec 03, 2021 | 24.67 | 28.85 | 24.50 | 28.30 | 2,833,652 | +3.28(+13.09%) |
Dec 02, 2021 | 26.80 | 27.49 | 24.78 | 25.02 | 2,406,349 | -1.73(-6.48%) |
Dec 01, 2021 | 23.77 | 26.87 | 22.98 | 26.76 | 3,418,509 | +2.59(+10.72%) |
Nov 30, 2021 | 25.64 | 26.62 | 23.96 | 24.17 | 2,494,433 | -0.88(-3.50%) |
Nov 29, 2021 | 22.65 | 25.13 | 22.33 | 25.04 | 1,900,528 | +1.09(+4.53%) |
Nov 26, 2021 | 22.57 | 24.94 | 21.88 | 23.96 | 2,363,743 | +1.77(+7.98%) |
Nov 24, 2021 | 23.06 | 23.74 | 21.91 | 22.19 | 2,248,023 | -0.32(-1.44%) |
Nov 23, 2021 | 22.73 | 24.81 | 22.42 | 22.51 | 2,620,873 | -0.07(-0.30%) |
Nov 22, 2021 | 20.93 | 22.69 | 20.92 | 22.58 | 1,719,439 | +1.36(+6.42%) |
Nov 19, 2021 | 21.21 | 21.49 | 20.56 | 21.22 | 1,407,331 | +0.22(+1.04%) |
Nov 18, 2021 | 20.06 | 21.21 | 20.93 | 21.00 | 1,647,063 | +0.28(+1.33%) |
Nov 17, 2021 | 20.03 | 20.80 | 19.85 | 20.72 | 1,243,422 | +0.81(+4.07%) |
Nov 16, 2021 | 20.29 | 20.83 | 19.83 | 19.91 | 1,424,670 | -0.43(-2.11%) |
Nov 15, 2021 | 18.87 | 20.42 | 18.87 | 20.34 | 1,674,122 | +1.23(+6.43%) |
Nov 12, 2021 | 18.94 | 19.65 | 18.78 | 19.11 | 1,784,480 | -0.08(-0.40%) |
Nov 11, 2021 | 18.95 | 19.36 | 18.58 | 19.19 | 1,348,411 | -0.04(-0.20%) |
Nov 10, 2021 | 18.43 | 19.23 | 3,172,703 | +1.10(+6.04%) | ||
Nov 09, 2021 | 17.55 | 18.40 | 17.48 | 18.13 | 2,579,809 | +0.67(+3.82%) |
Nov 08, 2021 | 17.05 | 17.64 | 16.70 | 17.46 | 1,551,160 | +0.34(+2.00%) |
Nov 05, 2021 | 16.91 | 17.70 | 16.40 | 17.12 | 3,339,932 | +0.69(+4.17%) |
Nov 04, 2021 | 16.33 | 16.90 | 15.87 | 16.44 | 2,876,302 | +0.34(+2.13%) |
Nov 03, 2021 | 17.34 | 17.64 | 16.01 | 16.09 | 3,979,394 | -1.19(-6.89%) |
Nov 02, 2021 | 18.05 | 18.74 | 17.21 | 17.28 | 2,509,130 | -0.68(-3.76%) |
Nov 01, 2021 | 19.97 | 19.23 | 17.93 | 17.96 | 4,009,368 | -2.34(-11.54%) |
Oct 29, 2021 | 19.96 | 20.38 | 19.36 | 20.30 | 1,718,236 | +0.67(+3.39%) |
Oct 28, 2021 | 21.59 | 21.77 | 19.62 | 19.63 | 2,727,491 | -2.14(-9.84%) |
Oct 27, 2021 | 20.93 | 21.84 | 20.72 | 21.78 | 1,390,324 | +0.91(+4.38%) |
Oct 26, 2021 | 20.36 | 20.93 | 20.86 | 2,176,181 | +0.25(+1.20%) | |
Oct 25, 2021 | 20.89 | 21.25 | 20.35 | 20.62 | 1,234,612 | -0.19(-0.92%) |
Oct 22, 2021 | 21.10 | 21.90 | 20.78 | 20.81 | 1,511,976 | -0.05(-0.23%) |
Oct 21, 2021 | 21.22 | 21.27 | 20.41 | 20.85 | 1,613,133 | -0.40(-1.88%) |
Oct 20, 2021 | 21.00 | 21.42 | 20.40 | 21.25 | 1,145,662 | +0.26(+1.22%) |
Oct 19, 2021 | 21.33 | 21.46 | 20.36 | 21.00 | 1,007,395 | -0.70(-3.25%) |
Oct 18, 2021 | 20.83 | 21.82 | 20.78 | 21.70 | 941,749 | +1.30(+6.40%) |
Oct 15, 2021 | 19.02 | 20.46 | 19.01 | 20.40 | 1,353,946 | +0.91(+4.69%) |
Oct 14, 2021 | 19.92 | 20.09 | 19.03 | 19.48 | 1,702,946 | -0.96(-4.70%) |
Oct 13, 2021 | 20.62 | 21.03 | 20.07 | 20.44 | 1,145,516 | -0.23(-1.11%) |
Oct 12, 2021 | 20.87 | 20.89 | 20.17 | 20.67 | 1,368,752 | -0.30(-1.45%) |
Oct 11, 2021 | 21.29 | 21.60 | 20.25 | 20.98 | 1,817,735 | -0.37(-1.74%) |
Oct 08, 2021 | 20.72 | 21.66 | 20.54 | 21.35 | 1,204,929 | +0.28(+1.31%) |
Oct 07, 2021 | 21.65 | 21.96 | 20.38 | 21.07 | 1,769,347 | -0.89(-4.03%) |
Oct 06, 2021 | 21.90 | 22.24 | 21.31 | 21.96 | 1,693,598 | +0.63(+2.95%) |
Oct 05, 2021 | 21.27 | 21.75 | 20.42 | 21.33 | 1,561,914 | -0.15(-0.71%) |
Oct 04, 2021 | 20.57 | 21.70 | 20.50 | 21.48 | 1,837,962 | +1.38(+6.87%) |