Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.00 | 19.49 | 18.90 | 19.38 | 326,464 | +0.36(+1.87%) |
Dec 30, 2021 | 18.85 | 19.32 | 18.84 | 19.02 | 364,000 | +0.08(+0.45%) |
Dec 29, 2021 | 18.40 | 19.18 | 18.28 | 18.94 | 394,422 | +0.61(+3.32%) |
Dec 28, 2021 | 18.28 | 18.81 | 18.21 | 18.33 | 324,968 | -0.26(-1.41%) |
Dec 27, 2021 | 18.37 | 18.63 | 18.10 | 18.59 | 312,035 | +0.16(+0.87%) |
Dec 23, 2021 | 18.35 | 18.62 | 18.17 | 18.43 | 258,251 | +0.12(+0.65%) |
Dec 22, 2021 | 18.08 | 18.35 | 17.88 | 18.31 | 317,999 | +0.29(+1.60%) |
Dec 21, 2021 | 17.66 | 18.13 | 17.66 | 18.02 | 359,778 | +0.45(+2.55%) |
Dec 20, 2021 | 17.39 | 17.68 | 17.17 | 17.58 | 514,600 | -0.16(-0.91%) |
Dec 17, 2021 | 17.51 | 18.02 | 17.22 | 17.74 | 439,413 | +0.14(+0.77%) |
Dec 16, 2021 | 18.19 | 18.38 | 17.53 | 17.60 | 642,435 | -0.18(-1.00%) |
Dec 15, 2021 | 17.34 | 17.92 | 16.80 | 17.78 | 966,608 | +0.36(+2.04%) |
Dec 14, 2021 | 17.73 | 17.93 | 17.35 | 17.42 | 646,907 | -0.49(-2.74%) |
Dec 13, 2021 | 18.59 | 18.60 | 17.76 | 17.91 | 931,883 | -0.68(-3.64%) |
Dec 10, 2021 | 19.06 | 19.17 | 18.37 | 18.59 | 453,196 | -0.27(-1.44%) |
Dec 09, 2021 | 19.03 | 19.12 | 18.69 | 18.86 | 487,409 | -0.41(-2.11%) |
Dec 08, 2021 | 19.22 | 19.88 | 18.87 | 19.27 | 587,838 | -0.11(-0.57%) |
Dec 07, 2021 | 19.24 | 19.62 | 18.98 | 19.38 | 825,722 | +0.29(+1.51%) |
Dec 06, 2021 | 18.66 | 19.23 | 17.99 | 19.09 | 728,063 | +0.52(+2.78%) |
Dec 03, 2021 | 18.75 | 18.99 | 18.27 | 18.57 | 895,075 | -0.46(-2.40%) |
Dec 02, 2021 | 18.47 | 19.14 | 18.46 | 19.03 | 650,968 | +0.56(+3.02%) |
Dec 01, 2021 | 19.22 | 19.58 | 18.40 | 18.47 | 869,587 | -0.72(-3.75%) |
Nov 30, 2021 | 19.67 | 20.07 | 18.88 | 19.19 | 1,112,840 | -1.09(-5.38%) |
Nov 29, 2021 | 20.32 | 20.33 | 19.47 | 20.28 | 810,089 | +0.30(+1.48%) |
Nov 26, 2021 | 19.59 | 20.12 | 19.45 | 19.99 | 710,211 | -0.49(-2.40%) |
Nov 24, 2021 | 19.62 | 20.55 | 19.24 | 20.48 | 928,576 | +0.83(+4.22%) |
Nov 23, 2021 | 19.77 | 20.04 | 19.12 | 19.65 | 692,597 | -0.34(-1.69%) |
Nov 22, 2021 | 20.00 | 20.54 | 19.56 | 19.99 | 1,154,857 | +0.79(+4.10%) |
Nov 19, 2021 | 19.35 | 19.84 | 18.90 | 19.20 | 586,330 | -0.16(-0.83%) |
Nov 18, 2021 | 19.49 | 19.56 | 19.29 | 19.36 | 893,520 | -0.07(-0.34%) |
Nov 17, 2021 | 19.83 | 20.18 | 19.39 | 19.43 | 823,724 | -0.28(-1.40%) |
Nov 16, 2021 | 20.43 | 20.45 | 19.45 | 19.70 | 1,212,386 | -0.99(-4.77%) |
Nov 15, 2021 | 21.87 | 22.12 | 20.53 | 20.69 | 926,430 | -1.09(-4.99%) |
Nov 12, 2021 | 21.52 | 22.05 | 21.05 | 21.78 | 700,531 | +0.12(+0.54%) |
Nov 11, 2021 | 22.17 | 22.18 | 21.53 | 21.66 | 932,471 | -0.23(-1.07%) |
Nov 10, 2021 | 21.75 | 21.90 | 1,845,648 | +0.84(+3.97%) | ||
Nov 09, 2021 | 20.29 | 21.21 | 20.14 | 21.06 | 1,151,346 | +0.98(+4.88%) |
Nov 08, 2021 | 19.75 | 20.30 | 19.39 | 20.08 | 966,513 | +0.80(+4.17%) |
Nov 05, 2021 | 20.25 | 20.35 | 18.90 | 19.28 | 1,182,108 | -0.75(-3.76%) |
Nov 04, 2021 | 20.84 | 20.92 | 19.67 | 20.03 | 659,303 | -0.59(-2.84%) |
Nov 03, 2021 | 20.00 | 20.98 | 19.85 | 20.62 | 1,187,083 | +0.62(+3.10%) |
Nov 02, 2021 | 20.19 | 20.19 | 19.18 | 20.00 | 575,409 | -0.19(-0.95%) |
Nov 01, 2021 | 19.60 | 20.33 | 19.92 | 20.19 | 704,120 | +0.71(+3.65%) |
Oct 29, 2021 | 19.33 | 19.55 | 19.08 | 19.48 | 455,304 | +0.08(+0.43%) |
Oct 28, 2021 | 18.69 | 19.41 | 18.51 | 19.39 | 590,282 | +0.90(+4.89%) |
Oct 27, 2021 | 19.20 | 19.36 | 18.32 | 18.49 | 619,619 | -0.88(-4.54%) |
Oct 26, 2021 | 19.91 | 19.37 | 721,220 | -0.57(-2.85%) | ||
Oct 25, 2021 | 19.55 | 19.95 | 19.42 | 19.94 | 678,180 | +0.34(+1.75%) |
Oct 22, 2021 | 19.49 | 19.69 | 19.05 | 19.60 | 412,397 | +0.06(+0.30%) |
Oct 21, 2021 | 19.98 | 20.16 | 19.07 | 19.54 | 564,386 | -0.37(-1.85%) |
Oct 20, 2021 | 19.59 | 19.93 | 18.83 | 19.90 | 671,783 | +0.29(+1.49%) |
Oct 19, 2021 | 19.65 | 20.28 | 19.44 | 19.61 | 1,079,141 | +0.31(+1.60%) |
Oct 18, 2021 | 18.62 | 19.39 | 18.62 | 19.30 | 800,195 | +0.87(+4.72%) |
Oct 15, 2021 | 17.84 | 18.71 | 17.78 | 18.43 | 728,975 | +0.79(+4.51%) |
Oct 14, 2021 | 18.72 | 18.72 | 17.55 | 17.64 | 1,090,820 | -0.69(-3.74%) |
Oct 13, 2021 | 18.18 | 18.47 | 17.80 | 18.32 | 1,099,342 | +0.08(+0.41%) |
Oct 12, 2021 | 17.99 | 18.49 | 17.82 | 18.25 | 634,426 | +0.28(+1.54%) |
Oct 11, 2021 | 18.06 | 18.49 | 17.95 | 17.97 | 515,084 | +0.00(+0.00%) |
Oct 08, 2021 | 18.41 | 18.41 | 17.70 | 17.97 | 660,758 | -0.32(-1.74%) |
Oct 07, 2021 | 18.78 | 18.94 | 18.07 | 18.29 | 714,215 | -0.06(-0.32%) |
Oct 06, 2021 | 18.09 | 18.57 | 17.82 | 18.35 | 631,250 | -0.13(-0.72%) |
Oct 05, 2021 | 18.03 | 18.69 | 17.64 | 18.48 | 1,301,601 | +0.77(+4.35%) |
Oct 04, 2021 | 20.16 | 20.42 | 17.63 | 17.71 | 2,521,916 | -2.76(-13.49%) |