Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.91 | 20.94 | 19.54 | 20.40 | 42,006 | +0.03(+0.16%) |
Dec 30, 2021 | 19.50 | 20.85 | 19.50 | 20.37 | 42,254 | +0.57(+2.86%) |
Dec 29, 2021 | 19.98 | 20.16 | 19.35 | 19.80 | 18,847 | -0.29(-1.42%) |
Dec 28, 2021 | 21.00 | 21.30 | 19.86 | 20.09 | 20,326 | -1.21(-5.70%) |
Dec 27, 2021 | 21.45 | 21.89 | 21.00 | 21.30 | 20,554 | +0.00(+0.00%) |
Dec 23, 2021 | 21.10 | 22.14 | 21.00 | 21.30 | 16,884 | -0.48(-2.20%) |
Dec 22, 2021 | 21.90 | 22.14 | 21.00 | 21.78 | 13,992 | -0.08(-0.38%) |
Dec 21, 2021 | 21.00 | 22.05 | 21.00 | 21.86 | 13,421 | +0.87(+4.13%) |
Dec 20, 2021 | 21.00 | 21.39 | 20.40 | 21.00 | 9,254 | -0.39(-1.82%) |
Dec 17, 2021 | 20.40 | 21.67 | 20.15 | 21.39 | 13,965 | +0.69(+3.32%) |
Dec 16, 2021 | 21.00 | 21.53 | 20.17 | 20.70 | 8,900 | -0.12(-0.59%) |
Dec 15, 2021 | 21.00 | 21.14 | 19.83 | 20.82 | 17,553 | -0.41(-1.95%) |
Dec 14, 2021 | 21.60 | 21.60 | 21.03 | 21.24 | 10,125 | +0.06(+0.27%) |
Dec 13, 2021 | 21.90 | 21.90 | 21.02 | 21.18 | 8,089 | -0.93(-4.22%) |
Dec 10, 2021 | 22.23 | 22.50 | 21.67 | 22.11 | 5,354 | -0.12(-0.53%) |
Dec 09, 2021 | 23.02 | 23.70 | 21.63 | 22.23 | 6,608 | -0.80(-3.47%) |
Dec 08, 2021 | 22.65 | 23.70 | 22.20 | 23.03 | 9,786 | +0.35(+1.53%) |
Dec 07, 2021 | 22.08 | 23.55 | 21.45 | 22.68 | 28,940 | +0.79(+3.59%) |
Dec 06, 2021 | 21.11 | 21.90 | 19.62 | 21.89 | 17,494 | +0.51(+2.37%) |
Dec 03, 2021 | 22.80 | 22.80 | 21.16 | 21.39 | 17,072 | -1.41(-6.20%) |
Dec 02, 2021 | 22.20 | 23.73 | 21.48 | 22.80 | 14,108 | +0.72(+3.25%) |
Dec 01, 2021 | 24.30 | 24.59 | 21.93 | 22.08 | 14,956 | -1.86(-7.76%) |
Nov 30, 2021 | 23.73 | 24.00 | 22.65 | 23.94 | 17,687 | +0.18(+0.76%) |
Nov 29, 2021 | 24.30 | 24.89 | 23.41 | 23.76 | 10,216 | -0.39(-1.61%) |
Nov 26, 2021 | 23.70 | 24.30 | 23.20 | 24.15 | 6,943 | -0.63(-2.53%) |
Nov 24, 2021 | 24.20 | 24.90 | 23.71 | 24.78 | 11,097 | +0.63(+2.61%) |
Nov 23, 2021 | 24.72 | 24.95 | 23.70 | 24.15 | 13,732 | +0.08(+0.35%) |
Nov 22, 2021 | 24.90 | 25.44 | 23.46 | 24.06 | 21,488 | -0.54(-2.18%) |
Nov 19, 2021 | 24.79 | 25.46 | 24.45 | 24.60 | 16,247 | -0.15(-0.61%) |
Nov 18, 2021 | 26.10 | 24.89 | 24.54 | 24.75 | 45,567 | -1.74(-6.56%) |
Nov 17, 2021 | 27.18 | 27.83 | 26.11 | 26.49 | 36,723 | -1.11(-4.03%) |
Nov 16, 2021 | 27.15 | 27.89 | 27.06 | 27.60 | 18,336 | -0.10(-0.38%) |
Nov 15, 2021 | 28.14 | 28.20 | 27.35 | 27.70 | 26,833 | -0.23(-0.81%) |
Nov 12, 2021 | 26.88 | 28.88 | 26.88 | 27.93 | 32,476 | +0.43(+1.56%) |
Nov 11, 2021 | 27.90 | 28.83 | 26.70 | 27.50 | 54,167 | -1.37(-4.74%) |
Nov 10, 2021 | 28.82 | 28.87 | 29,741 | -0.84(-2.82%) | ||
Nov 09, 2021 | 29.73 | 30.30 | 29.52 | 29.71 | 17,154 | -0.29(-0.97%) |
Nov 08, 2021 | 30.60 | 30.90 | 29.34 | 30.00 | 55,886 | -0.60(-1.97%) |
Nov 05, 2021 | 30.90 | 31.20 | 30.60 | 30.60 | 12,200 | -0.30(-0.97%) |
Nov 04, 2021 | 31.50 | 31.80 | 30.60 | 30.90 | 14,931 | -0.90(-2.83%) |
Nov 03, 2021 | 31.50 | 32.10 | 31.19 | 31.80 | 18,352 | +0.00(+0.00%) |
Nov 02, 2021 | 31.80 | 32.40 | 31.50 | 31.80 | 20,766 | -0.30(-0.93%) |
Nov 01, 2021 | 31.20 | 33.00 | 31.20 | 32.10 | 41,725 | +1.20(+3.88%) |
Oct 29, 2021 | 30.90 | 32.10 | 30.60 | 30.90 | 35,104 | -0.60(-1.90%) |
Oct 28, 2021 | 30.30 | 31.50 | 30.00 | 31.50 | 31,434 | +1.20(+3.96%) |
Oct 27, 2021 | 31.50 | 31.79 | 30.30 | 30.30 | 36,621 | -0.90(-2.88%) |
Oct 26, 2021 | 32.70 | 31.20 | 49,921 | -0.90(-2.80%) | ||
Oct 25, 2021 | 32.10 | 34.50 | 31.50 | 32.10 | 291,307 | +0.60(+1.90%) |
Oct 22, 2021 | 30.00 | 32.10 | 29.40 | 31.50 | 89,505 | +0.90(+2.94%) |
Oct 21, 2021 | 29.40 | 30.60 | 29.40 | 30.60 | 18,038 | +1.20(+4.08%) |
Oct 20, 2021 | 29.70 | 29.85 | 29.26 | 29.40 | 7,141 | -0.26(-0.89%) |
Oct 19, 2021 | 29.70 | 29.98 | 29.20 | 29.66 | 9,269 | +0.27(+0.91%) |
Oct 18, 2021 | 29.43 | 30.00 | 29.19 | 29.40 | 11,293 | -0.00(-0.01%) |
Oct 15, 2021 | 30.60 | 30.60 | 29.10 | 29.40 | 22,389 | -0.90(-2.97%) |
Oct 14, 2021 | 30.60 | 31.05 | 30.00 | 30.30 | 9,031 | -0.30(-0.98%) |
Oct 13, 2021 | 30.30 | 30.60 | 30.00 | 30.60 | 6,415 | +0.70(+2.33%) |
Oct 12, 2021 | 30.00 | 30.90 | 29.40 | 29.90 | 16,773 | -0.10(-0.32%) |
Oct 11, 2021 | 29.70 | 30.30 | 29.71 | 30.00 | 14,043 | +0.01(+0.04%) |
Oct 08, 2021 | 30.00 | 30.59 | 29.69 | 29.99 | 11,478 | -0.01(-0.04%) |
Oct 07, 2021 | 30.00 | 31.20 | 30.00 | 30.00 | 13,576 | -0.15(-0.50%) |
Oct 06, 2021 | 29.70 | 30.30 | 29.40 | 30.15 | 10,686 | -0.15(-0.50%) |
Oct 05, 2021 | 30.90 | 30.90 | 29.78 | 30.30 | 9,465 | -0.30(-0.98%) |
Oct 04, 2021 | 30.00 | 30.90 | 30.00 | 30.60 | 15,200 | -0.30(-0.97%) |