Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.59 | 22.25 | 21.51 | 21.54 | 1,594,453 | -0.22(-1.01%) |
Dec 30, 2021 | 21.15 | 22.50 | 21.04 | 21.76 | 1,725,760 | +0.58(+2.74%) |
Dec 29, 2021 | 21.33 | 21.50 | 20.80 | 21.18 | 1,396,751 | -0.13(-0.61%) |
Dec 28, 2021 | 21.98 | 22.10 | 21.19 | 21.31 | 1,320,106 | -0.69(-3.14%) |
Dec 27, 2021 | 21.81 | 22.17 | 21.55 | 22.00 | 1,414,624 | -0.02(-0.09%) |
Dec 23, 2021 | 21.95 | 22.26 | 21.73 | 22.02 | 1,007,272 | +0.07(+0.32%) |
Dec 22, 2021 | 22.17 | 22.52 | 21.71 | 21.95 | 1,519,088 | -0.36(-1.61%) |
Dec 21, 2021 | 21.50 | 22.32 | 21.45 | 22.31 | 1,735,481 | +0.97(+4.55%) |
Dec 20, 2021 | 20.99 | 21.58 | 20.78 | 21.34 | 1,423,973 | -0.49(-2.24%) |
Dec 17, 2021 | 20.64 | 22.07 | 20.51 | 21.83 | 5,760,459 | +1.06(+5.10%) |
Dec 16, 2021 | 21.74 | 21.99 | 20.28 | 20.77 | 2,336,018 | -0.65(-3.03%) |
Dec 15, 2021 | 21.06 | 21.70 | 20.18 | 21.42 | 2,572,001 | +0.38(+1.81%) |
Dec 14, 2021 | 20.86 | 21.55 | 20.72 | 21.04 | 1,584,761 | -0.29(-1.36%) |
Dec 13, 2021 | 22.15 | 22.22 | 20.98 | 21.33 | 1,587,861 | -0.89(-4.01%) |
Dec 10, 2021 | 22.90 | 23.19 | 22.00 | 22.22 | 1,603,148 | -0.41(-1.81%) |
Dec 09, 2021 | 23.22 | 23.56 | 22.46 | 22.63 | 2,211,896 | -0.92(-3.91%) |
Dec 08, 2021 | 23.10 | 24.15 | 22.95 | 23.55 | 2,454,697 | +0.80(+3.52%) |
Dec 07, 2021 | 22.26 | 23.54 | 22.24 | 22.75 | 2,922,172 | +1.10(+5.08%) |
Dec 06, 2021 | 21.14 | 22.04 | 20.47 | 21.65 | 2,258,103 | +0.42(+1.98%) |
Dec 03, 2021 | 22.04 | 22.14 | 20.72 | 21.23 | 2,382,054 | -0.85(-3.85%) |
Dec 02, 2021 | 21.35 | 22.33 | 21.09 | 22.08 | 2,006,251 | +0.75(+3.52%) |
Dec 01, 2021 | 23.22 | 23.35 | 21.32 | 21.33 | 2,269,282 | -1.45(-6.37%) |
Nov 30, 2021 | 22.46 | 23.00 | 21.39 | 22.78 | 2,561,417 | -0.01(-0.04%) |
Nov 29, 2021 | 23.07 | 23.32 | 22.17 | 22.79 | 1,821,588 | +0.13(+0.57%) |
Nov 26, 2021 | 22.57 | 23.14 | 22.14 | 22.66 | 1,406,443 | -0.88(-3.74%) |
Nov 24, 2021 | 22.81 | 23.88 | 22.57 | 23.54 | 1,562,251 | +0.57(+2.48%) |
Nov 23, 2021 | 23.00 | 24.23 | 22.67 | 22.97 | 3,231,145 | -0.09(-0.39%) |
Nov 22, 2021 | 24.40 | 24.60 | 22.70 | 23.06 | 3,354,929 | -1.24(-5.10%) |
Nov 19, 2021 | 24.20 | 24.66 | 24.07 | 24.30 | 1,945,184 | -0.22(-0.90%) |
Nov 18, 2021 | 25.70 | 24.58 | 24.43 | 24.52 | 2,745,052 | -1.09(-4.26%) |
Nov 17, 2021 | 25.40 | 26.22 | 25.30 | 25.61 | 3,488,715 | -0.27(-1.04%) |
Nov 16, 2021 | 25.71 | 25.91 | 24.87 | 25.88 | 3,214,618 | -0.16(-0.61%) |
Nov 15, 2021 | 25.64 | 26.50 | 25.45 | 26.04 | 4,897,341 | +0.39(+1.52%) |
Nov 12, 2021 | 25.64 | 26.03 | 25.35 | 25.65 | 7,964,272 | +0.44(+1.75%) |
Nov 11, 2021 | 25.83 | 26.42 | 25.05 | 25.21 | 13,636,250 | -2.83(-10.09%) |
Nov 10, 2021 | 28.54 | 28.04 | 2,754,734 | -0.97(-3.34%) | ||
Nov 09, 2021 | 31.40 | 32.00 | 27.78 | 29.01 | 7,448,591 | -4.87(-14.37%) |
Nov 08, 2021 | 33.15 | 34.34 | 32.85 | 33.88 | 4,273,577 | +1.54(+4.76%) |
Nov 05, 2021 | 32.05 | 32.59 | 31.42 | 32.34 | 2,780,972 | +0.53(+1.67%) |
Nov 04, 2021 | 33.20 | 34.97 | 31.33 | 31.81 | 5,060,704 | +0.43(+1.37%) |
Nov 03, 2021 | 31.34 | 32.67 | 30.80 | 31.38 | 2,386,241 | +0.05(+0.16%) |
Nov 02, 2021 | 31.65 | 31.70 | 30.32 | 31.33 | 2,250,685 | -0.28(-0.89%) |
Nov 01, 2021 | 28.40 | 31.73 | 29.80 | 31.61 | 4,062,314 | +3.45(+12.25%) |
Oct 29, 2021 | 27.54 | 28.42 | 27.43 | 28.16 | 1,459,440 | +0.26(+0.93%) |
Oct 28, 2021 | 27.50 | 28.99 | 27.27 | 27.90 | 3,202,351 | +0.85(+3.14%) |
Oct 27, 2021 | 28.50 | 29.59 | 27.01 | 27.05 | 2,052,558 | -1.66(-5.78%) |
Oct 26, 2021 | 28.71 | 28.71 | 2,399,299 | +0.00(+0.00%) | ||
Oct 25, 2021 | 27.03 | 29.05 | 26.73 | 28.71 | 2,985,167 | +1.93(+7.21%) |
Oct 22, 2021 | 27.88 | 27.88 | 26.32 | 26.78 | 1,636,423 | -1.20(-4.29%) |
Oct 21, 2021 | 28.05 | 29.05 | 27.76 | 27.98 | 1,402,770 | -0.16(-0.57%) |
Oct 20, 2021 | 28.50 | 28.80 | 27.70 | 28.14 | 1,620,230 | -0.30(-1.05%) |
Oct 19, 2021 | 27.10 | 28.49 | 26.83 | 28.44 | 1,787,514 | +1.59(+5.92%) |
Oct 18, 2021 | 26.04 | 27.39 | 25.99 | 26.85 | 1,178,579 | +0.75(+2.87%) |
Oct 15, 2021 | 27.69 | 27.81 | 26.10 | 26.10 | 2,039,211 | -1.22(-4.47%) |
Oct 14, 2021 | 27.51 | 28.07 | 27.10 | 27.32 | 1,577,212 | +0.31(+1.15%) |
Oct 13, 2021 | 26.87 | 27.40 | 26.51 | 27.01 | 1,379,760 | +0.39(+1.47%) |
Oct 12, 2021 | 26.32 | 27.00 | 26.17 | 26.62 | 1,429,311 | +0.42(+1.60%) |
Oct 11, 2021 | 26.59 | 27.44 | 26.20 | 26.20 | 1,299,185 | -0.40(-1.50%) |
Oct 08, 2021 | 26.83 | 27.28 | 26.44 | 26.60 | 1,210,179 | -0.19(-0.71%) |
Oct 07, 2021 | 26.08 | 27.36 | 25.96 | 26.79 | 1,578,903 | +1.01(+3.92%) |
Oct 06, 2021 | 25.73 | 26.00 | 25.05 | 25.78 | 1,797,643 | -0.49(-1.87%) |
Oct 05, 2021 | 26.22 | 26.90 | 26.09 | 26.27 | 1,483,393 | +0.18(+0.69%) |
Oct 04, 2021 | 27.21 | 27.27 | 26.02 | 26.09 | 1,640,848 | -1.58(-5.71%) |