Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.53 | 23.11 | 22.37 | 22.94 | 69,127 | +0.34(+1.51%) |
Dec 30, 2021 | 22.50 | 23.13 | 22.46 | 22.60 | 49,367 | -0.04(-0.17%) |
Dec 29, 2021 | 22.41 | 22.90 | 22.32 | 22.64 | 38,231 | +0.45(+2.02%) |
Dec 28, 2021 | 22.20 | 22.78 | 21.99 | 22.19 | 56,766 | -0.15(-0.66%) |
Dec 27, 2021 | 22.22 | 22.60 | 21.74 | 22.34 | 43,870 | +0.26(+1.19%) |
Dec 23, 2021 | 21.98 | 22.46 | 21.87 | 22.08 | 45,442 | +0.05(+0.22%) |
Dec 22, 2021 | 22.40 | 22.50 | 21.67 | 22.03 | 72,859 | -0.26(-1.18%) |
Dec 21, 2021 | 21.93 | 22.91 | 21.93 | 22.29 | 84,954 | +0.61(+2.79%) |
Dec 20, 2021 | 24.02 | 24.41 | 21.25 | 21.68 | 194,088 | -3.00(-12.14%) |
Dec 17, 2021 | 21.86 | 25.41 | 21.09 | 24.68 | 627,646 | +2.52(+11.37%) |
Dec 16, 2021 | 21.59 | 22.68 | 21.59 | 22.16 | 78,667 | +0.77(+3.61%) |
Dec 15, 2021 | 21.33 | 21.48 | 20.67 | 21.39 | 69,645 | -0.09(-0.41%) |
Dec 14, 2021 | 21.24 | 22.17 | 21.18 | 21.48 | 93,772 | +0.16(+0.73%) |
Dec 13, 2021 | 21.52 | 21.52 | 20.98 | 21.32 | 101,719 | -0.36(-1.67%) |
Dec 10, 2021 | 21.94 | 21.94 | 21.30 | 21.68 | 121,346 | -0.12(-0.54%) |
Dec 09, 2021 | 21.65 | 22.09 | 21.53 | 21.80 | 36,268 | -0.21(-0.93%) |
Dec 08, 2021 | 21.74 | 22.39 | 21.45 | 22.01 | 33,389 | +0.24(+1.12%) |
Dec 07, 2021 | 21.63 | 22.49 | 21.38 | 21.76 | 180,051 | +0.63(+3.00%) |
Dec 06, 2021 | 20.68 | 21.66 | 20.12 | 21.13 | 242,060 | +0.82(+4.04%) |
Dec 03, 2021 | 20.75 | 20.88 | 20.03 | 20.31 | 78,588 | -0.50(-2.39%) |
Dec 02, 2021 | 20.38 | 21.11 | 20.29 | 20.81 | 59,189 | +0.45(+2.21%) |
Dec 01, 2021 | 20.51 | 21.27 | 20.21 | 20.36 | 139,104 | +0.49(+2.46%) |
Nov 30, 2021 | 20.64 | 21.50 | 19.72 | 19.87 | 89,320 | -0.93(-4.46%) |
Nov 29, 2021 | 22.37 | 22.37 | 20.65 | 20.80 | 81,307 | -1.00(-4.57%) |
Nov 26, 2021 | 21.75 | 21.85 | 20.68 | 21.79 | 47,712 | -0.91(-4.00%) |
Nov 24, 2021 | 23.00 | 23.18 | 22.47 | 22.70 | 46,331 | -0.45(-1.93%) |
Nov 23, 2021 | 23.29 | 23.94 | 22.83 | 23.15 | 58,725 | +0.18(+0.80%) |
Nov 22, 2021 | 22.54 | 23.74 | 22.54 | 22.96 | 65,595 | +0.58(+2.57%) |
Nov 19, 2021 | 22.44 | 22.81 | 22.16 | 22.39 | 209,516 | -0.50(-2.17%) |
Nov 18, 2021 | 23.33 | 22.98 | 22.68 | 22.88 | 62,763 | -0.22(-0.97%) |
Nov 17, 2021 | 23.76 | 24.13 | 23.03 | 23.11 | 44,133 | -0.66(-2.79%) |
Nov 16, 2021 | 24.06 | 24.07 | 23.44 | 23.77 | 57,136 | -0.23(-0.98%) |
Nov 15, 2021 | 24.68 | 24.85 | 23.49 | 24.01 | 136,938 | -0.65(-2.65%) |
Nov 12, 2021 | 25.62 | 25.75 | 24.54 | 24.66 | 63,948 | -0.99(-3.88%) |
Nov 11, 2021 | 25.47 | 26.09 | 25.25 | 25.65 | 57,215 | +0.47(+1.86%) |
Nov 10, 2021 | 26.11 | 25.19 | 47,872 | -0.89(-3.40%) | ||
Nov 09, 2021 | 26.78 | 27.14 | 25.51 | 26.07 | 80,843 | -0.65(-2.45%) |
Nov 08, 2021 | 26.46 | 27.29 | 25.91 | 26.73 | 164,697 | +0.69(+2.66%) |
Nov 05, 2021 | 28.28 | 28.28 | 24.94 | 26.03 | 179,388 | -0.83(-3.09%) |
Nov 04, 2021 | 26.92 | 27.62 | 25.89 | 26.86 | 131,099 | +0.08(+0.29%) |
Nov 03, 2021 | 25.17 | 26.79 | 25.06 | 26.79 | 74,369 | +1.69(+6.72%) |
Nov 02, 2021 | 26.39 | 27.15 | 24.91 | 25.10 | 75,167 | -1.26(-4.77%) |
Nov 01, 2021 | 26.66 | 27.26 | 26.31 | 26.36 | 72,764 | +0.05(+0.19%) |
Oct 29, 2021 | 25.03 | 26.36 | 25.03 | 26.31 | 89,382 | +1.37(+5.48%) |
Oct 28, 2021 | 25.26 | 25.59 | 24.85 | 24.94 | 52,364 | -0.05(-0.20%) |
Oct 27, 2021 | 25.84 | 26.01 | 24.73 | 24.99 | 34,392 | -1.12(-4.30%) |
Oct 26, 2021 | 26.77 | 26.11 | 42,465 | -0.49(-1.83%) | ||
Oct 25, 2021 | 25.00 | 26.82 | 25.00 | 26.60 | 91,921 | +1.61(+6.44%) |
Oct 22, 2021 | 24.51 | 25.18 | 24.51 | 24.99 | 31,322 | +0.55(+2.23%) |
Oct 21, 2021 | 24.47 | 25.02 | 24.02 | 24.44 | 59,858 | -0.39(-1.57%) |
Oct 20, 2021 | 24.05 | 25.09 | 23.90 | 24.83 | 44,522 | +0.64(+2.66%) |
Oct 19, 2021 | 24.80 | 24.80 | 23.88 | 24.19 | 51,763 | -0.45(-1.82%) |
Oct 18, 2021 | 24.52 | 24.71 | 24.07 | 24.64 | 48,270 | -0.15(-0.59%) |
Oct 15, 2021 | 25.23 | 25.23 | 24.75 | 24.79 | 66,217 | +0.13(+0.51%) |
Oct 14, 2021 | 25.39 | 25.68 | 24.54 | 24.66 | 44,743 | -0.28(-1.13%) |
Oct 13, 2021 | 25.08 | 25.12 | 24.27 | 24.94 | 38,344 | -0.20(-0.78%) |
Oct 12, 2021 | 24.97 | 25.31 | 24.42 | 25.14 | 48,648 | +0.09(+0.35%) |
Oct 11, 2021 | 24.37 | 25.85 | 24.37 | 25.05 | 57,525 | +0.83(+3.42%) |
Oct 08, 2021 | 24.59 | 24.84 | 24.17 | 24.22 | 27,092 | -0.42(-1.70%) |
Oct 07, 2021 | 23.75 | 24.82 | 23.66 | 24.64 | 49,806 | +1.07(+4.55%) |
Oct 06, 2021 | 24.02 | 24.35 | 23.30 | 23.57 | 48,062 | -1.03(-4.20%) |
Oct 05, 2021 | 24.74 | 24.95 | 24.21 | 24.60 | 134,453 | +0.01(+0.04%) |
Oct 04, 2021 | 24.58 | 24.99 | 24.21 | 24.59 | 68,679 | +0.14(+0.56%) |