Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.07 | 18.36 | 17.93 | 17.96 | 20,657,004 | -0.11(-0.61%) |
Dec 30, 2021 | 17.98 | 18.38 | 17.96 | 18.07 | 28,232,868 | +0.02(+0.11%) |
Dec 29, 2021 | 18.40 | 18.43 | 17.99 | 18.05 | 22,522,076 | -0.49(-2.64%) |
Dec 28, 2021 | 18.03 | 18.64 | 17.92 | 18.54 | 28,222,348 | +0.37(+2.04%) |
Dec 27, 2021 | 17.66 | 18.24 | 17.55 | 18.17 | 27,939,320 | -0.09(-0.49%) |
Dec 23, 2021 | 18.59 | 18.72 | 18.15 | 18.26 | 32,321,024 | +0.00(+0.00%) |
Dec 22, 2021 | 18.18 | 18.58 | 17.91 | 18.26 | 29,482,550 | +0.14(+0.77%) |
Dec 21, 2021 | 17.45 | 18.46 | 17.41 | 18.12 | 47,515,288 | +0.82(+4.74%) |
Dec 20, 2021 | 16.50 | 17.78 | 16.45 | 17.30 | 44,381,700 | +0.35(+2.06%) |
Dec 17, 2021 | 16.66 | 17.30 | 16.40 | 16.95 | 41,934,272 | +0.43(+2.60%) |
Dec 16, 2021 | 17.25 | 17.39 | 16.43 | 16.52 | 31,681,136 | +0.29(+1.77%) |
Dec 15, 2021 | 16.95 | 17.09 | 16.23 | 16.23 | 39,790,020 | -0.68(-4.00%) |
Dec 14, 2021 | 16.82 | 17.47 | 16.80 | 16.91 | 30,089,676 | -0.24(-1.39%) |
Dec 13, 2021 | 17.55 | 17.65 | 16.85 | 17.15 | 40,659,244 | -0.90(-4.96%) |
Dec 10, 2021 | 18.07 | 18.13 | 17.62 | 18.04 | 28,696,058 | -0.11(-0.59%) |
Dec 09, 2021 | 18.04 | 18.29 | 17.85 | 18.15 | 35,946,344 | -0.08(-0.44%) |
Dec 08, 2021 | 17.96 | 18.87 | 17.88 | 18.23 | 46,260,128 | +0.10(+0.55%) |
Dec 07, 2021 | 18.32 | 18.71 | 17.72 | 18.13 | 50,095,608 | +0.23(+1.26%) |
Dec 06, 2021 | 16.95 | 18.54 | 16.91 | 17.90 | 73,951,368 | +1.28(+7.73%) |
Dec 03, 2021 | 17.27 | 17.29 | 16.34 | 16.62 | 57,883,988 | -0.74(-4.28%) |
Dec 02, 2021 | 16.49 | 17.44 | 16.15 | 17.36 | 58,538,068 | +1.08(+6.65%) |
Dec 01, 2021 | 17.94 | 18.24 | 16.26 | 16.28 | 82,046,696 | -1.41(-7.97%) |
Nov 30, 2021 | 17.44 | 17.74 | 16.92 | 17.69 | 49,721,520 | -0.05(-0.28%) |
Nov 29, 2021 | 18.15 | 18.26 | 17.42 | 17.74 | 42,840,088 | -0.01(-0.06%) |
Nov 26, 2021 | 18.27 | 18.27 | 16.90 | 17.75 | 84,177,528 | -1.71(-8.79%) |
Nov 24, 2021 | 19.32 | 19.55 | 19.07 | 19.46 | 21,323,316 | -0.01(-0.05%) |
Nov 23, 2021 | 19.75 | 20.14 | 19.32 | 19.47 | 29,179,926 | -0.16(-0.82%) |
Nov 22, 2021 | 19.56 | 19.76 | 19.05 | 19.63 | 33,142,780 | +0.35(+1.82%) |
Nov 19, 2021 | 19.14 | 19.44 | 18.94 | 19.28 | 31,259,856 | -0.11(-0.57%) |
Nov 18, 2021 | 19.87 | 19.40 | 19.28 | 19.39 | 31,006,648 | -0.47(-2.37%) |
Nov 17, 2021 | 19.71 | 20.06 | 19.59 | 19.86 | 17,796,260 | +0.02(+0.10%) |
Nov 16, 2021 | 20.23 | 20.25 | 19.54 | 19.84 | 35,742,052 | -0.48(-2.36%) |
Nov 15, 2021 | 20.40 | 20.57 | 20.20 | 20.32 | 20,821,348 | +0.03(+0.15%) |
Nov 12, 2021 | 21.34 | 21.36 | 20.06 | 20.29 | 48,375,408 | -1.04(-4.88%) |
Nov 11, 2021 | 21.60 | 21.79 | 21.30 | 21.33 | 18,380,080 | -0.46(-2.11%) |
Nov 10, 2021 | 21.83 | 21.79 | 22,258,040 | -0.47(-2.11%) | ||
Nov 09, 2021 | 22.12 | 22.33 | 21.70 | 22.26 | 21,957,372 | +0.01(+0.04%) |
Nov 08, 2021 | 22.19 | 22.35 | 21.85 | 22.25 | 35,681,432 | +0.43(+1.97%) |
Nov 05, 2021 | 21.91 | 22.06 | 21.26 | 21.82 | 58,082,520 | +1.19(+5.77%) |
Nov 04, 2021 | 20.73 | 20.84 | 20.35 | 20.63 | 23,891,106 | +0.00(+0.00%) |
Nov 03, 2021 | 19.82 | 20.67 | 19.73 | 20.63 | 34,968,264 | +0.80(+4.03%) |
Nov 02, 2021 | 19.67 | 19.89 | 19.57 | 19.83 | 19,948,952 | +0.06(+0.30%) |
Nov 01, 2021 | 19.09 | 19.78 | 19.15 | 19.77 | 32,281,332 | +0.57(+2.97%) |
Oct 29, 2021 | 19.18 | 19.00 | 19.20 | 21,678,984 | +0.01(+0.05%) | |
Oct 28, 2021 | 19.11 | 19.24 | 19.19 | 26,450,388 | +0.16(+0.84%) | |
Oct 27, 2021 | 19.45 | 19.57 | 18.97 | 19.03 | 22,128,932 | -0.36(-1.86%) |
Oct 26, 2021 | 19.34 | 19.39 | 30,962,716 | +0.16(+0.83%) | ||
Oct 25, 2021 | 19.16 | 19.23 | 28,049,608 | +0.08(+0.42%) | ||
Oct 22, 2021 | 19.72 | 19.03 | 19.15 | 36,948,176 | -0.74(-3.72%) | |
Oct 21, 2021 | 19.62 | 20.01 | 19.50 | 19.89 | 29,179,088 | +0.37(+1.90%) |
Oct 20, 2021 | 19.59 | 19.84 | 19.22 | 19.52 | 31,562,652 | -0.01(-0.05%) |
Oct 19, 2021 | 19.93 | 19.94 | 19.50 | 19.53 | 25,678,142 | -0.30(-1.51%) |
Oct 18, 2021 | 19.92 | 20.15 | 19.74 | 19.83 | 20,576,844 | -0.15(-0.75%) |
Oct 15, 2021 | 20.01 | 20.33 | 19.92 | 19.98 | 27,259,928 | +0.34(+1.73%) |
Oct 14, 2021 | 19.77 | 19.94 | 19.59 | 19.64 | 21,499,344 | +0.03(+0.15%) |
Oct 13, 2021 | 20.25 | 20.25 | 19.53 | 19.61 | 33,271,448 | -0.68(-3.35%) |
Oct 12, 2021 | 20.20 | 20.40 | 20.03 | 20.29 | 18,423,234 | +0.16(+0.79%) |
Oct 11, 2021 | 19.98 | 20.51 | 19.85 | 20.13 | 23,612,142 | +0.06(+0.30%) |
Oct 08, 2021 | 20.24 | 20.29 | 19.88 | 20.07 | 21,691,130 | -0.10(-0.50%) |
Oct 07, 2021 | 20.84 | 20.90 | 20.08 | 20.17 | 29,081,652 | -0.36(-1.75%) |
Oct 06, 2021 | 20.70 | 21.01 | 20.31 | 20.53 | 37,842,244 | -0.94(-4.38%) |
Oct 05, 2021 | 21.50 | 21.85 | 21.25 | 21.47 | 22,566,022 | +0.07(+0.33%) |
Oct 04, 2021 | 21.92 | 22.07 | 21.29 | 21.40 | 28,620,776 | -0.25(-1.15%) |