Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.87 | 23.16 | 22.85 | 22.98 | 31,546 | +0.20(+0.88%) |
Dec 30, 2021 | 23.32 | 23.32 | 22.62 | 22.78 | 39,579 | -0.11(-0.50%) |
Dec 29, 2021 | 23.51 | 23.51 | 22.82 | 22.89 | 27,834 | -0.11(-0.46%) |
Dec 28, 2021 | 22.97 | 23.09 | 22.90 | 23.00 | 26,522 | +0.00(+0.00%) |
Dec 27, 2021 | 23.16 | 23.16 | 22.85 | 23.00 | 24,210 | -0.13(-0.56%) |
Dec 23, 2021 | 22.38 | 23.18 | 22.38 | 23.13 | 30,382 | -0.20(-0.86%) |
Dec 22, 2021 | 22.87 | 23.37 | 22.86 | 23.33 | 36,003 | -0.05(-0.21%) |
Dec 21, 2021 | 22.53 | 23.38 | 22.53 | 23.38 | 74,865 | +1.49(+6.83%) |
Dec 20, 2021 | 22.25 | 22.40 | 21.59 | 21.89 | 40,660 | -0.38(-1.68%) |
Dec 17, 2021 | 22.04 | 22.42 | 21.80 | 22.26 | 57,515 | +0.40(+1.82%) |
Dec 16, 2021 | 21.99 | 22.07 | 21.81 | 21.86 | 43,169 | +0.38(+1.76%) |
Dec 15, 2021 | 22.15 | 22.15 | 21.35 | 21.48 | 35,293 | -0.05(-0.26%) |
Dec 14, 2021 | 22.04 | 22.04 | 21.36 | 21.54 | 56,808 | +0.36(+1.70%) |
Dec 13, 2021 | 21.26 | 21.26 | 21.09 | 21.18 | 25,107 | -0.72(-3.29%) |
Dec 10, 2021 | 21.20 | 21.90 | 21.20 | 21.90 | 38,671 | +0.24(+1.11%) |
Dec 09, 2021 | 21.12 | 21.99 | 21.12 | 21.66 | 62,284 | -0.24(-1.10%) |
Dec 08, 2021 | 21.68 | 22.10 | 21.67 | 21.90 | 453,862 | +0.24(+1.12%) |
Dec 07, 2021 | 21.70 | 21.73 | 21.55 | 21.66 | 47,711 | +0.34(+1.58%) |
Dec 06, 2021 | 21.21 | 21.39 | 21.17 | 21.32 | 56,177 | +0.40(+1.91%) |
Dec 03, 2021 | 21.02 | 21.02 | 20.64 | 20.92 | 49,484 | +0.67(+3.31%) |
Dec 02, 2021 | 20.72 | 20.72 | 20.25 | 20.25 | 43,603 | -0.31(-1.51%) |
Dec 01, 2021 | 19.96 | 20.89 | 19.96 | 20.56 | 110,644 | +0.26(+1.31%) |
Nov 30, 2021 | 20.43 | 20.48 | 20.15 | 20.30 | 127,545 | +0.77(+3.92%) |
Nov 29, 2021 | 19.57 | 20.05 | 19.50 | 19.53 | 34,535 | +0.03(+0.15%) |
Nov 26, 2021 | 19.93 | 20.36 | 19.01 | 19.50 | 38,375 | -0.83(-4.08%) |
Nov 24, 2021 | 19.65 | 20.37 | 19.65 | 20.33 | 60,616 | +0.43(+2.16%) |
Nov 23, 2021 | 20.00 | 20.22 | 19.85 | 19.90 | 39,621 | -0.48(-2.36%) |
Nov 22, 2021 | 20.82 | 20.82 | 19.54 | 20.38 | 50,517 | +0.18(+0.87%) |
Nov 19, 2021 | 20.01 | 20.60 | 20.01 | 20.20 | 53,223 | -0.14(-0.66%) |
Nov 18, 2021 | 20.53 | 20.42 | 20.34 | 20.34 | 55,743 | -0.24(-1.17%) |
Nov 17, 2021 | 21.00 | 21.14 | 20.56 | 20.58 | 45,966 | -0.62(-2.92%) |
Nov 16, 2021 | 21.16 | 21.21 | 21.14 | 21.20 | 29,348 | +0.40(+1.92%) |
Nov 15, 2021 | 21.29 | 21.29 | 20.60 | 20.80 | 34,167 | -0.22(-1.05%) |
Nov 12, 2021 | 20.92 | 21.06 | 20.50 | 21.02 | 23,196 | -0.19(-0.88%) |
Nov 11, 2021 | 21.05 | 21.45 | 21.05 | 21.21 | 93,162 | +0.40(+1.90%) |
Nov 10, 2021 | 21.47 | 20.81 | 22,608 | +0.22(+1.06%) | ||
Nov 09, 2021 | 20.24 | 20.80 | 20.24 | 20.59 | 35,816 | -0.30(-1.42%) |
Nov 08, 2021 | 20.86 | 20.90 | 20.70 | 20.89 | 34,449 | +0.14(+0.67%) |
Nov 05, 2021 | 21.25 | 21.25 | 20.73 | 20.75 | 100,620 | -0.96(-4.42%) |
Nov 04, 2021 | 22.00 | 22.00 | 21.40 | 21.71 | 50,006 | -0.21(-0.96%) |
Nov 03, 2021 | 21.02 | 21.96 | 21.02 | 21.92 | 38,158 | -0.03(-0.14%) |
Nov 02, 2021 | 21.73 | 22.10 | 21.73 | 21.95 | 74,123 | -0.05(-0.23%) |
Nov 01, 2021 | 22.00 | 22.07 | 21.88 | 22.00 | 42,476 | +0.04(+0.18%) |
Oct 29, 2021 | 21.86 | 21.96 | 21.72 | 21.96 | 53,555 | +0.30(+1.39%) |
Oct 28, 2021 | 21.67 | 21.74 | 21.58 | 21.66 | 32,033 | +0.12(+0.58%) |
Oct 27, 2021 | 21.59 | 21.74 | 21.48 | 21.54 | 269,630 | +0.05(+0.21%) |
Oct 26, 2021 | 21.48 | 21.49 | 476,481 | +0.23(+1.08%) | ||
Oct 25, 2021 | 21.82 | 21.82 | 21.21 | 21.26 | 316,819 | +0.14(+0.66%) |
Oct 22, 2021 | 21.15 | 21.24 | 21.01 | 21.12 | 291,188 | +0.27(+1.29%) |
Oct 21, 2021 | 21.03 | 22.20 | 20.71 | 20.85 | 94,471 | -0.19(-0.89%) |
Oct 20, 2021 | 22.25 | 22.99 | 21.00 | 21.04 | 56,148 | -1.83(-8.01%) |
Oct 19, 2021 | 20.99 | 23.45 | 20.99 | 22.87 | 45,004 | +1.60(+7.52%) |
Oct 18, 2021 | 20.55 | 21.27 | 20.24 | 21.27 | 204,644 | +0.47(+2.26%) |
Oct 15, 2021 | 20.79 | 21.59 | 20.75 | 20.80 | 30,284 | -0.80(-3.70%) |
Oct 14, 2021 | 21.60 | 21.88 | 21.02 | 21.60 | 24,866 | +0.23(+1.08%) |
Oct 13, 2021 | 21.50 | 21.65 | 21.37 | 21.37 | 23,752 | +0.51(+2.44%) |
Oct 12, 2021 | 21.42 | 22.60 | 20.65 | 20.86 | 98,635 | -2.14(-9.30%) |
Oct 11, 2021 | 23.90 | 24.01 | 21.70 | 23.00 | 113,942 | -0.90(-3.77%) |
Oct 08, 2021 | 27.01 | 27.65 | 23.90 | 23.90 | 117,675 | -3.60(-13.09%) |
Oct 07, 2021 | 26.05 | 29.00 | 26.05 | 27.50 | 88,572 | -0.35(-1.26%) |
Oct 06, 2021 | 26.01 | 30.00 | 26.01 | 27.85 | 882,971 | -4.05(-12.70%) |
Oct 05, 2021 | 28.31 | 35.94 | 27.95 | 31.90 | 458,028 | +4.65(+17.06%) |
Oct 04, 2021 | 28.72 | 28.72 | 25.92 | 27.25 | 74,116 | +0.84(+3.18%) |