Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.46 | 20.95 | 20.27 | 20.74 | 156,205 | +0.26(+1.27%) |
Dec 30, 2021 | 20.49 | 21.33 | 20.08 | 20.48 | 169,761 | -0.01(-0.05%) |
Dec 29, 2021 | 20.72 | 20.97 | 19.69 | 20.49 | 178,159 | -0.45(-2.15%) |
Dec 28, 2021 | 20.12 | 21.88 | 20.12 | 20.94 | 248,895 | +0.72(+3.56%) |
Dec 27, 2021 | 19.98 | 20.50 | 19.88 | 20.22 | 256,880 | +0.12(+0.60%) |
Dec 23, 2021 | 18.85 | 20.38 | 17.56 | 20.10 | 337,164 | +1.56(+8.41%) |
Dec 22, 2021 | 17.42 | 18.64 | 17.11 | 18.54 | 145,360 | +0.77(+4.33%) |
Dec 21, 2021 | 17.28 | 18.12 | 17.28 | 17.77 | 106,829 | +0.46(+2.68%) |
Dec 20, 2021 | 16.80 | 17.70 | 16.46 | 17.31 | 141,481 | +0.24(+1.39%) |
Dec 17, 2021 | 16.53 | 17.24 | 15.70 | 17.07 | 302,387 | +0.57(+3.45%) |
Dec 16, 2021 | 16.11 | 16.64 | 15.78 | 16.50 | 209,710 | +0.50(+3.12%) |
Dec 15, 2021 | 14.88 | 16.04 | 14.16 | 16.00 | 306,762 | +1.02(+6.81%) |
Dec 14, 2021 | 15.70 | 15.70 | 14.83 | 14.98 | 166,061 | -0.55(-3.54%) |
Dec 13, 2021 | 14.86 | 15.97 | 14.86 | 15.53 | 154,232 | +0.22(+1.44%) |
Dec 10, 2021 | 15.95 | 16.07 | 15.24 | 15.31 | 141,682 | -0.48(-3.04%) |
Dec 09, 2021 | 16.07 | 16.38 | 15.52 | 15.79 | 158,397 | -0.52(-3.19%) |
Dec 08, 2021 | 16.48 | 17.00 | 16.13 | 16.31 | 151,085 | -0.21(-1.27%) |
Dec 07, 2021 | 15.95 | 16.68 | 15.67 | 16.52 | 298,798 | +0.99(+6.37%) |
Dec 06, 2021 | 15.12 | 15.71 | 14.92 | 15.53 | 196,849 | +0.16(+1.04%) |
Dec 03, 2021 | 16.02 | 16.02 | 14.93 | 15.37 | 558,701 | -0.63(-3.94%) |
Dec 02, 2021 | 15.67 | 16.08 | 15.15 | 16.00 | 249,698 | +0.54(+3.49%) |
Dec 01, 2021 | 16.80 | 16.80 | 15.41 | 15.46 | 231,708 | -1.11(-6.70%) |
Nov 30, 2021 | 15.71 | 16.94 | 15.52 | 16.57 | 334,371 | +0.81(+5.14%) |
Nov 29, 2021 | 16.83 | 16.99 | 15.56 | 15.76 | 480,232 | -0.91(-5.46%) |
Nov 26, 2021 | 17.11 | 17.43 | 16.05 | 16.67 | 145,945 | -1.06(-5.98%) |
Nov 24, 2021 | 17.46 | 18.25 | 17.02 | 17.73 | 326,146 | +0.22(+1.26%) |
Nov 23, 2021 | 17.79 | 17.79 | 16.25 | 17.51 | 319,305 | +0.55(+3.24%) |
Nov 22, 2021 | 17.60 | 18.16 | 16.92 | 16.96 | 254,758 | -1.23(-6.76%) |
Nov 19, 2021 | 18.75 | 18.89 | 18.12 | 18.19 | 126,455 | -0.65(-3.45%) |
Nov 18, 2021 | 19.73 | 18.98 | 18.75 | 18.84 | 165,260 | -0.53(-2.74%) |
Nov 17, 2021 | 20.00 | 20.24 | 19.28 | 19.37 | 103,782 | -0.63(-3.15%) |
Nov 16, 2021 | 20.22 | 20.31 | 19.68 | 20.00 | 93,985 | -0.25(-1.23%) |
Nov 15, 2021 | 21.24 | 21.58 | 20.25 | 20.25 | 127,731 | -0.94(-4.44%) |
Nov 12, 2021 | 21.36 | 21.60 | 20.87 | 21.19 | 59,677 | -0.05(-0.24%) |
Nov 11, 2021 | 21.67 | 21.99 | 21.11 | 21.24 | 133,921 | -0.32(-1.48%) |
Nov 10, 2021 | 21.96 | 21.56 | 54,848 | -0.64(-2.88%) | ||
Nov 09, 2021 | 21.94 | 22.32 | 21.38 | 22.20 | 68,369 | +0.27(+1.23%) |
Nov 08, 2021 | 22.36 | 22.88 | 21.84 | 21.93 | 50,452 | -0.12(-0.54%) |
Nov 05, 2021 | 21.60 | 22.38 | 21.01 | 22.05 | 187,606 | +0.49(+2.27%) |
Nov 04, 2021 | 24.02 | 24.23 | 21.29 | 21.56 | 308,666 | -2.29(-9.60%) |
Nov 03, 2021 | 22.98 | 23.91 | 22.98 | 23.85 | 111,531 | +0.90(+3.92%) |
Nov 02, 2021 | 22.82 | 23.10 | 22.39 | 22.95 | 42,924 | +0.10(+0.44%) |
Nov 01, 2021 | 21.31 | 22.98 | 21.18 | 22.85 | 98,749 | +1.67(+7.88%) |
Oct 29, 2021 | 21.65 | 21.95 | 20.67 | 21.18 | 78,130 | -0.46(-2.13%) |
Oct 28, 2021 | 20.96 | 21.72 | 19.12 | 21.64 | 74,030 | +0.53(+2.51%) |
Oct 27, 2021 | 21.57 | 21.89 | 21.09 | 21.11 | 150,264 | -0.60(-2.76%) |
Oct 26, 2021 | 21.82 | 21.71 | 50,151 | +0.05(+0.23%) | ||
Oct 25, 2021 | 21.51 | 21.84 | 21.16 | 21.66 | 50,123 | +0.09(+0.42%) |
Oct 22, 2021 | 21.85 | 21.85 | 21.15 | 21.57 | 59,959 | -0.21(-0.96%) |
Oct 21, 2021 | 21.28 | 22.05 | 21.28 | 21.78 | 48,983 | -0.03(-0.14%) |
Oct 20, 2021 | 21.94 | 22.10 | 21.57 | 21.81 | 55,477 | -0.17(-0.77%) |
Oct 19, 2021 | 20.98 | 22.30 | 20.75 | 21.98 | 68,034 | +0.91(+4.32%) |
Oct 18, 2021 | 22.24 | 22.24 | 20.91 | 21.07 | 113,625 | -1.21(-5.43%) |
Oct 15, 2021 | 22.91 | 22.91 | 22.12 | 22.28 | 76,298 | -0.42(-1.85%) |
Oct 14, 2021 | 22.90 | 23.39 | 22.47 | 22.70 | 68,104 | +0.06(+0.27%) |
Oct 13, 2021 | 22.25 | 22.68 | 21.93 | 22.64 | 134,985 | +0.67(+3.05%) |
Oct 12, 2021 | 21.87 | 22.43 | 21.86 | 21.97 | 67,833 | +0.21(+0.97%) |
Oct 11, 2021 | 22.19 | 22.45 | 21.20 | 21.76 | 88,531 | -0.58(-2.60%) |
Oct 08, 2021 | 22.86 | 23.23 | 22.11 | 22.34 | 57,040 | -0.71(-3.08%) |
Oct 07, 2021 | 23.62 | 23.69 | 22.47 | 23.05 | 153,344 | -0.57(-2.41%) |
Oct 06, 2021 | 25.05 | 25.05 | 23.35 | 23.62 | 660,613 | -1.88(-7.37%) |
Oct 05, 2021 | 24.89 | 25.73 | 24.51 | 25.50 | 213,007 | +0.47(+1.88%) |
Oct 04, 2021 | 25.35 | 25.41 | 24.01 | 25.03 | 168,892 | -0.18(-0.71%) |