Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.29 | 19.24 | 17.45 | 17.58 | 183,113 | -0.57(-3.14%) |
Dec 30, 2021 | 17.78 | 18.80 | 17.72 | 18.15 | 165,309 | +0.19(+1.06%) |
Dec 29, 2021 | 18.76 | 18.76 | 17.78 | 17.96 | 128,434 | -0.93(-4.92%) |
Dec 28, 2021 | 20.05 | 20.32 | 18.65 | 18.89 | 97,712 | -1.00(-5.03%) |
Dec 27, 2021 | 20.48 | 20.50 | 19.38 | 19.89 | 86,019 | -0.77(-3.73%) |
Dec 23, 2021 | 20.16 | 20.92 | 19.73 | 20.66 | 94,709 | +0.47(+2.33%) |
Dec 22, 2021 | 19.50 | 20.40 | 19.50 | 20.19 | 95,514 | -0.15(-0.74%) |
Dec 21, 2021 | 21.67 | 21.98 | 19.95 | 20.34 | 162,416 | -0.23(-1.12%) |
Dec 20, 2021 | 20.02 | 21.19 | 19.23 | 20.57 | 160,461 | +0.52(+2.59%) |
Dec 17, 2021 | 18.96 | 20.26 | 18.06 | 20.05 | 192,441 | +1.01(+5.30%) |
Dec 16, 2021 | 20.61 | 20.72 | 18.91 | 19.04 | 87,119 | -1.26(-6.21%) |
Dec 15, 2021 | 19.45 | 20.73 | 18.55 | 20.30 | 112,008 | +0.32(+1.60%) |
Dec 14, 2021 | 20.12 | 21.15 | 19.66 | 19.98 | 65,932 | -0.53(-2.58%) |
Dec 13, 2021 | 20.76 | 21.74 | 19.80 | 20.51 | 118,425 | -0.53(-2.52%) |
Dec 10, 2021 | 22.26 | 22.88 | 20.81 | 21.04 | 126,028 | -1.05(-4.75%) |
Dec 09, 2021 | 24.07 | 24.13 | 21.96 | 22.09 | 91,897 | -1.98(-8.23%) |
Dec 08, 2021 | 23.50 | 24.34 | 22.49 | 24.07 | 76,048 | +0.57(+2.43%) |
Dec 07, 2021 | 21.63 | 24.10 | 21.63 | 23.50 | 162,916 | +2.53(+12.06%) |
Dec 06, 2021 | 21.87 | 22.00 | 20.09 | 20.97 | 194,548 | -0.65(-3.01%) |
Dec 03, 2021 | 22.85 | 22.85 | 20.50 | 21.62 | 190,607 | -1.36(-5.92%) |
Dec 02, 2021 | 21.90 | 23.09 | 21.64 | 22.98 | 130,238 | +1.38(+6.39%) |
Dec 01, 2021 | 24.01 | 24.26 | 21.60 | 21.60 | 137,392 | -2.46(-10.22%) |
Nov 30, 2021 | 24.15 | 24.84 | 22.57 | 24.06 | 135,378 | -0.35(-1.43%) |
Nov 29, 2021 | 25.90 | 25.90 | 24.34 | 24.41 | 103,225 | -1.35(-5.24%) |
Nov 26, 2021 | 25.00 | 26.21 | 24.22 | 25.76 | 46,480 | -0.10(-0.39%) |
Nov 24, 2021 | 24.99 | 26.36 | 24.27 | 25.86 | 74,929 | +0.87(+3.48%) |
Nov 23, 2021 | 25.00 | 25.64 | 23.52 | 24.99 | 150,936 | +0.04(+0.16%) |
Nov 22, 2021 | 27.09 | 27.10 | 24.45 | 24.95 | 169,115 | -2.15(-7.93%) |
Nov 19, 2021 | 26.90 | 27.35 | 26.00 | 27.10 | 112,825 | +0.19(+0.71%) |
Nov 18, 2021 | 27.14 | 26.97 | 26.70 | 26.91 | 140,810 | -1.32(-4.68%) |
Nov 17, 2021 | 28.40 | 28.67 | 26.33 | 28.23 | 216,498 | -0.35(-1.22%) |
Nov 16, 2021 | 27.90 | 29.33 | 27.70 | 28.58 | 125,097 | +0.69(+2.47%) |
Nov 15, 2021 | 29.01 | 29.78 | 27.65 | 27.89 | 249,611 | -2.12(-7.06%) |
Nov 12, 2021 | 34.20 | 34.65 | 29.01 | 30.01 | 458,456 | -2.56(-7.86%) |
Nov 11, 2021 | 31.03 | 34.35 | 30.92 | 32.57 | 301,707 | +2.26(+7.46%) |
Nov 10, 2021 | 31.50 | 30.20 | 30.31 | 137,103 | -1.78(-5.55%) | |
Nov 09, 2021 | 37.25 | 37.60 | 31.62 | 32.09 | 421,354 | -5.58(-14.81%) |
Nov 08, 2021 | 39.51 | 39.72 | 36.06 | 37.67 | 475,243 | +1.31(+3.60%) |
Nov 05, 2021 | 31.15 | 36.62 | 30.10 | 36.36 | 587,801 | +5.58(+18.13%) |
Nov 04, 2021 | 29.71 | 37.50 | 29.23 | 30.78 | 811,186 | +0.77(+2.57%) |
Nov 03, 2021 | 30.98 | 32.00 | 28.82 | 30.01 | 187,563 | -1.04(-3.35%) |
Nov 02, 2021 | 27.79 | 31.31 | 27.13 | 31.05 | 371,646 | +3.11(+11.13%) |
Nov 01, 2021 | 26.61 | 28.60 | 27.33 | 27.94 | 115,333 | +1.42(+5.35%) |
Oct 29, 2021 | 26.24 | 27.42 | 26.01 | 26.52 | 67,640 | -0.01(-0.04%) |
Oct 28, 2021 | 26.87 | 27.15 | 25.69 | 26.53 | 123,222 | -0.35(-1.30%) |
Oct 27, 2021 | 27.40 | 27.46 | 26.14 | 26.88 | 126,471 | -0.52(-1.90%) |
Oct 26, 2021 | 29.06 | 27.21 | 27.40 | 115,504 | -1.63(-5.61%) | |
Oct 25, 2021 | 28.44 | 29.40 | 28.44 | 29.03 | 84,771 | +0.14(+0.48%) |
Oct 22, 2021 | 29.00 | 29.24 | 28.02 | 28.89 | 67,163 | -0.50(-1.70%) |
Oct 21, 2021 | 29.81 | 30.86 | 29.00 | 29.39 | 93,096 | -0.22(-0.74%) |
Oct 20, 2021 | 28.74 | 29.80 | 28.41 | 29.61 | 105,820 | +1.20(+4.22%) |
Oct 19, 2021 | 28.92 | 29.73 | 28.41 | 28.41 | 138,628 | -0.79(-2.71%) |
Oct 18, 2021 | 28.66 | 30.27 | 28.38 | 29.20 | 189,641 | +1.21(+4.32%) |
Oct 15, 2021 | 31.29 | 31.29 | 27.50 | 27.99 | 376,731 | -2.82(-9.15%) |
Oct 14, 2021 | 30.60 | 32.83 | 29.80 | 30.81 | 531,253 | +3.31(+12.04%) |
Oct 13, 2021 | 27.55 | 28.21 | 26.91 | 27.50 | 129,310 | +0.37(+1.36%) |
Oct 12, 2021 | 27.27 | 27.94 | 26.75 | 27.13 | 76,027 | +0.17(+0.63%) |
Oct 11, 2021 | 26.47 | 28.15 | 26.38 | 26.96 | 157,004 | +0.39(+1.47%) |
Oct 08, 2021 | 26.71 | 27.70 | 26.34 | 26.57 | 108,012 | -0.20(-0.75%) |
Oct 07, 2021 | 25.58 | 27.71 | 24.52 | 26.77 | 207,136 | +1.10(+4.29%) |
Oct 06, 2021 | 25.16 | 26.71 | 24.47 | 25.67 | 255,491 | -0.68(-2.58%) |
Oct 05, 2021 | 31.47 | 33.09 | 25.32 | 26.35 | 1,677,691 | -4.00(-13.18%) |
Oct 04, 2021 | 31.68 | 32.22 | 30.36 | 30.35 | 146,145 | -1.39(-4.38%) |