Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.71 | 24.70 | 23.62 | 24.46 | 1,071,750 | +0.97(+4.13%) |
Dec 30, 2021 | 23.02 | 24.02 | 22.97 | 23.49 | 488,436 | +0.37(+1.60%) |
Dec 29, 2021 | 23.00 | 23.45 | 22.82 | 23.12 | 485,519 | +0.12(+0.52%) |
Dec 28, 2021 | 23.71 | 24.37 | 22.79 | 23.00 | 1,060,980 | -0.85(-3.57%) |
Dec 27, 2021 | 23.94 | 24.22 | 23.46 | 23.85 | 627,752 | +0.12(+0.51%) |
Dec 23, 2021 | 23.27 | 23.94 | 22.99 | 23.73 | 777,994 | +0.70(+3.04%) |
Dec 22, 2021 | 22.19 | 23.28 | 21.83 | 23.03 | 1,026,006 | +1.04(+4.73%) |
Dec 21, 2021 | 21.20 | 22.09 | 21.19 | 21.99 | 475,297 | +0.57(+2.66%) |
Dec 20, 2021 | 21.02 | 21.51 | 20.77 | 21.42 | 646,899 | +0.07(+0.33%) |
Dec 17, 2021 | 20.21 | 21.66 | 20.02 | 21.35 | 780,183 | +1.17(+5.80%) |
Dec 16, 2021 | 21.08 | 21.18 | 20.06 | 20.18 | 610,324 | -0.87(-4.13%) |
Dec 15, 2021 | 21.44 | 21.44 | 20.28 | 21.05 | 599,248 | -0.21(-0.99%) |
Dec 14, 2021 | 21.82 | 22.35 | 21.24 | 21.26 | 568,408 | -0.75(-3.41%) |
Dec 13, 2021 | 21.63 | 22.12 | 21.55 | 22.01 | 1,017,590 | +0.18(+0.82%) |
Dec 10, 2021 | 22.45 | 22.45 | 21.64 | 21.83 | 677,766 | -0.10(-0.46%) |
Dec 09, 2021 | 21.98 | 22.63 | 21.80 | 21.93 | 620,751 | -0.28(-1.26%) |
Dec 08, 2021 | 22.21 | 22.52 | 21.62 | 22.21 | 587,509 | +0.60(+2.78%) |
Dec 07, 2021 | 20.80 | 22.03 | 20.51 | 21.61 | 1,074,691 | +0.98(+4.75%) |
Dec 06, 2021 | 19.79 | 20.85 | 19.53 | 20.63 | 1,335,338 | +0.63(+3.15%) |
Dec 03, 2021 | 19.59 | 20.17 | 19.00 | 20.00 | 1,183,159 | +1.04(+5.49%) |
Dec 02, 2021 | 18.39 | 19.00 | 18.23 | 18.96 | 962,508 | +0.49(+2.65%) |
Dec 01, 2021 | 20.09 | 20.09 | 18.33 | 18.47 | 1,214,137 | -1.16(-5.91%) |
Nov 30, 2021 | 19.64 | 20.37 | 18.88 | 19.63 | 2,126,935 | -0.51(-2.53%) |
Nov 29, 2021 | 21.72 | 21.72 | 20.11 | 20.14 | 1,096,943 | -1.46(-6.76%) |
Nov 26, 2021 | 21.83 | 22.14 | 21.13 | 21.60 | 589,521 | -0.77(-3.44%) |
Nov 24, 2021 | 22.09 | 22.59 | 22.00 | 22.37 | 580,032 | -0.01(-0.04%) |
Nov 23, 2021 | 22.36 | 22.53 | 21.76 | 22.38 | 1,256,423 | +0.16(+0.72%) |
Nov 22, 2021 | 23.74 | 23.96 | 22.19 | 22.22 | 578,027 | -0.81(-3.52%) |
Nov 19, 2021 | 23.19 | 23.60 | 22.93 | 23.03 | 798,358 | -0.33(-1.41%) |
Nov 18, 2021 | 23.74 | 23.64 | 23.29 | 23.36 | 981,951 | -0.63(-2.63%) |
Nov 17, 2021 | 25.42 | 25.45 | 23.95 | 23.99 | 609,886 | -1.52(-5.96%) |
Nov 16, 2021 | 25.23 | 25.64 | 24.68 | 25.51 | 3,862,483 | +0.22(+0.87%) |
Nov 15, 2021 | 25.40 | 25.44 | 24.98 | 25.29 | 3,310,451 | +0.07(+0.28%) |
Nov 12, 2021 | 24.93 | 25.30 | 24.68 | 25.22 | 579,874 | +0.22(+0.88%) |
Nov 11, 2021 | 25.11 | 25.26 | 24.64 | 25.00 | 532,685 | -0.22(-0.87%) |
Nov 10, 2021 | 24.49 | 25.22 | 833,351 | +0.77(+3.15%) | ||
Nov 09, 2021 | 25.65 | 25.65 | 24.33 | 24.45 | 770,296 | -1.19(-4.64%) |
Nov 08, 2021 | 25.14 | 25.73 | 24.93 | 25.64 | 631,012 | +0.70(+2.81%) |
Nov 05, 2021 | 26.17 | 26.99 | 24.65 | 24.94 | 1,185,326 | -0.91(-3.52%) |
Nov 04, 2021 | 28.75 | 28.75 | 25.41 | 25.85 | 1,556,869 | -0.51(-1.93%) |
Nov 03, 2021 | 25.70 | 26.64 | 25.48 | 26.36 | 1,034,981 | +0.41(+1.58%) |
Nov 02, 2021 | 26.94 | 26.98 | 25.78 | 25.95 | 668,146 | -1.06(-3.92%) |
Nov 01, 2021 | 27.29 | 27.51 | 26.87 | 27.01 | 673,925 | -0.24(-0.88%) |
Oct 29, 2021 | 26.89 | 27.82 | 26.76 | 27.25 | 1,249,985 | +0.39(+1.45%) |
Oct 28, 2021 | 25.66 | 27.07 | 26.86 | 911,698 | +1.41(+5.54%) | |
Oct 27, 2021 | 25.39 | 25.75 | 24.73 | 25.45 | 428,511 | +0.27(+1.07%) |
Oct 26, 2021 | 24.97 | 25.18 | 349,507 | +0.14(+0.56%) | ||
Oct 25, 2021 | 25.50 | 25.56 | 24.83 | 25.04 | 627,385 | -0.56(-2.19%) |
Oct 22, 2021 | 25.74 | 25.88 | 25.31 | 25.60 | 314,036 | -0.20(-0.78%) |
Oct 21, 2021 | 25.76 | 26.32 | 25.54 | 25.80 | 456,152 | +0.01(+0.04%) |
Oct 20, 2021 | 25.25 | 26.14 | 25.01 | 25.79 | 579,751 | +0.58(+2.30%) |
Oct 19, 2021 | 24.77 | 25.76 | 24.69 | 25.21 | 574,065 | +0.37(+1.49%) |
Oct 18, 2021 | 24.83 | 25.46 | 24.55 | 24.84 | 783,091 | -0.43(-1.70%) |
Oct 15, 2021 | 24.80 | 25.35 | 24.54 | 25.27 | 737,615 | +0.54(+2.18%) |
Oct 14, 2021 | 23.57 | 24.87 | 23.57 | 24.73 | 876,226 | +1.24(+5.28%) |
Oct 13, 2021 | 24.07 | 24.07 | 23.26 | 23.49 | 582,643 | -0.11(-0.47%) |
Oct 12, 2021 | 23.32 | 23.65 | 23.20 | 23.60 | 876,159 | +0.34(+1.46%) |
Oct 11, 2021 | 23.15 | 23.51 | 22.85 | 23.26 | 599,707 | +0.15(+0.65%) |
Oct 08, 2021 | 23.25 | 23.53 | 22.89 | 23.11 | 729,400 | -0.14(-0.60%) |
Oct 07, 2021 | 23.29 | 23.55 | 23.06 | 23.25 | 1,299,475 | +0.03(+0.13%) |
Oct 06, 2021 | 23.42 | 23.60 | 22.97 | 23.22 | 408,607 | -0.41(-1.74%) |
Oct 05, 2021 | 23.58 | 23.89 | 23.15 | 23.63 | 475,481 | +0.07(+0.30%) |
Oct 04, 2021 | 23.93 | 23.93 | 23.10 | 23.56 | 476,205 | -0.01(-0.04%) |