Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.37 | 24.92 | 24.37 | 24.77 | 674,897 | +0.20(+0.81%) |
Dec 30, 2021 | 24.60 | 25.14 | 24.55 | 24.57 | 917,629 | -0.07(-0.28%) |
Dec 29, 2021 | 24.57 | 24.88 | 24.49 | 24.64 | 633,115 | -0.03(-0.12%) |
Dec 28, 2021 | 24.61 | 24.92 | 24.50 | 24.67 | 785,762 | +0.07(+0.28%) |
Dec 27, 2021 | 24.35 | 24.62 | 24.09 | 24.60 | 793,158 | +0.07(+0.29%) |
Dec 23, 2021 | 24.63 | 24.95 | 24.47 | 24.53 | 654,274 | -0.10(-0.41%) |
Dec 22, 2021 | 24.36 | 24.81 | 24.08 | 24.63 | 692,991 | +0.35(+1.44%) |
Dec 21, 2021 | 23.89 | 24.49 | 23.75 | 24.28 | 877,165 | +0.73(+3.10%) |
Dec 20, 2021 | 23.51 | 23.70 | 22.88 | 23.55 | 1,605,826 | -0.78(-3.21%) |
Dec 17, 2021 | 23.66 | 24.43 | 23.27 | 24.33 | 3,320,389 | +0.51(+2.14%) |
Dec 16, 2021 | 24.61 | 24.74 | 23.62 | 23.82 | 1,576,469 | -0.55(-2.26%) |
Dec 15, 2021 | 24.74 | 24.84 | 23.52 | 24.37 | 1,624,183 | -0.06(-0.25%) |
Dec 14, 2021 | 24.80 | 25.68 | 24.16 | 24.43 | 4,168,688 | +0.93(+3.96%) |
Dec 13, 2021 | 24.00 | 24.07 | 23.23 | 23.50 | 1,830,982 | -0.56(-2.33%) |
Dec 10, 2021 | 24.17 | 24.28 | 23.74 | 24.06 | 1,125,111 | +0.05(+0.21%) |
Dec 09, 2021 | 24.26 | 24.26 | 23.72 | 24.01 | 1,167,669 | -0.24(-0.99%) |
Dec 08, 2021 | 23.76 | 24.33 | 23.44 | 24.25 | 1,761,444 | +0.58(+2.45%) |
Dec 07, 2021 | 23.82 | 24.34 | 23.58 | 23.67 | 1,923,494 | +0.34(+1.46%) |
Dec 06, 2021 | 22.78 | 23.95 | 22.30 | 23.33 | 1,854,925 | +0.88(+3.92%) |
Dec 03, 2021 | 23.08 | 23.26 | 22.12 | 22.45 | 1,436,935 | -0.52(-2.26%) |
Dec 02, 2021 | 21.97 | 23.31 | 21.42 | 22.97 | 1,994,534 | +1.39(+6.44%) |
Dec 01, 2021 | 22.97 | 23.37 | 21.58 | 21.58 | 2,280,351 | -0.53(-2.40%) |
Nov 30, 2021 | 22.06 | 22.64 | 21.26 | 22.11 | 2,765,588 | -0.16(-0.72%) |
Nov 29, 2021 | 22.58 | 22.74 | 21.71 | 22.27 | 1,244,285 | +0.21(+0.95%) |
Nov 26, 2021 | 22.14 | 22.24 | 21.48 | 22.06 | 1,348,563 | -1.22(-5.24%) |
Nov 24, 2021 | 23.07 | 23.70 | 22.82 | 23.28 | 1,053,575 | +0.06(+0.26%) |
Nov 23, 2021 | 22.98 | 23.41 | 22.68 | 23.22 | 1,117,109 | +0.32(+1.40%) |
Nov 22, 2021 | 22.58 | 23.14 | 22.47 | 22.90 | 3,083,079 | +0.52(+2.32%) |
Nov 19, 2021 | 22.14 | 22.62 | 21.88 | 22.38 | 1,891,891 | -0.14(-0.62%) |
Nov 18, 2021 | 23.03 | 22.62 | 22.48 | 22.52 | 1,311,325 | -0.50(-2.17%) |
Nov 17, 2021 | 23.33 | 23.62 | 23.01 | 23.02 | 1,134,949 | -0.46(-1.96%) |
Nov 16, 2021 | 23.68 | 23.75 | 23.09 | 23.48 | 1,492,109 | -0.15(-0.63%) |
Nov 15, 2021 | 23.09 | 23.88 | 22.68 | 23.63 | 2,911,425 | +1.30(+5.82%) |
Nov 12, 2021 | 22.39 | 22.48 | 22.10 | 22.33 | 1,257,090 | +0.08(+0.36%) |
Nov 11, 2021 | 22.28 | 22.80 | 22.16 | 22.25 | 1,751,571 | -0.03(-0.13%) |
Nov 10, 2021 | 22.50 | 22.28 | 1,702,841 | -0.45(-1.98%) | ||
Nov 09, 2021 | 23.25 | 23.68 | 22.34 | 22.73 | 2,586,038 | -0.42(-1.81%) |
Nov 08, 2021 | 24.00 | 24.02 | 22.77 | 23.15 | 3,844,737 | +0.06(+0.26%) |
Nov 05, 2021 | 21.09 | 23.12 | 21.09 | 23.09 | 7,720,044 | +2.80(+13.80%) |
Nov 04, 2021 | 20.54 | 20.64 | 20.02 | 20.29 | 4,180,738 | +0.47(+2.37%) |
Nov 03, 2021 | 19.58 | 19.95 | 19.41 | 19.82 | 1,273,448 | +0.24(+1.23%) |
Nov 02, 2021 | 20.16 | 20.18 | 19.38 | 19.58 | 1,236,860 | -0.46(-2.30%) |
Nov 01, 2021 | 19.70 | 20.55 | 20.07 | 20.04 | 3,005,612 | +0.60(+3.09%) |
Oct 29, 2021 | 19.68 | 19.79 | 19.05 | 19.44 | 2,462,311 | -0.37(-1.87%) |
Oct 28, 2021 | 18.16 | 19.89 | 18.16 | 19.81 | 3,584,809 | +1.65(+9.09%) |
Oct 27, 2021 | 18.59 | 18.99 | 18.16 | 18.16 | 1,614,069 | -0.59(-3.15%) |
Oct 26, 2021 | 19.00 | 18.75 | 3,469,205 | -0.08(-0.42%) | ||
Oct 25, 2021 | 18.64 | 19.04 | 18.48 | 18.83 | 1,769,762 | +0.30(+1.62%) |
Oct 22, 2021 | 18.11 | 18.56 | 18.10 | 18.53 | 1,746,297 | +0.16(+0.87%) |
Oct 21, 2021 | 18.21 | 18.43 | 18.02 | 18.37 | 1,276,113 | +0.06(+0.33%) |
Oct 20, 2021 | 18.58 | 18.89 | 18.25 | 18.31 | 2,010,637 | -0.27(-1.45%) |
Oct 19, 2021 | 17.54 | 18.84 | 17.27 | 18.58 | 5,676,656 | +1.18(+6.78%) |
Oct 18, 2021 | 17.16 | 17.81 | 17.12 | 17.40 | 2,230,335 | -0.02(-0.11%) |
Oct 15, 2021 | 17.90 | 17.99 | 17.33 | 17.42 | 2,625,525 | -0.10(-0.57%) |
Oct 14, 2021 | 17.38 | 17.53 | 17.07 | 17.52 | 2,541,499 | +0.22(+1.27%) |
Oct 13, 2021 | 16.57 | 17.30 | 16.29 | 17.30 | 4,032,647 | +0.80(+4.85%) |
Oct 12, 2021 | 15.85 | 16.51 | 15.74 | 16.50 | 5,094,510 | +0.60(+3.77%) |
Oct 11, 2021 | 16.34 | 16.61 | 15.90 | 15.90 | 3,486,639 | -0.41(-2.51%) |
Oct 08, 2021 | 16.40 | 16.63 | 16.17 | 16.31 | 1,545,849 | -0.13(-0.79%) |
Oct 07, 2021 | 16.34 | 16.59 | 16.25 | 16.44 | 2,800,625 | +0.22(+1.36%) |
Oct 06, 2021 | 15.82 | 16.28 | 15.74 | 16.22 | 4,443,989 | +0.12(+0.75%) |
Oct 05, 2021 | 16.10 | 16.35 | 15.79 | 16.10 | 3,102,957 | -0.03(-0.19%) |
Oct 04, 2021 | 16.75 | 16.96 | 16.06 | 16.13 | 2,742,970 | -0.62(-3.70%) |