Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.99 | 19.35 | 18.95 | 19.25 | 114,575 | +0.28(+1.49%) |
Dec 30, 2021 | 19.38 | 19.49 | 18.97 | 18.97 | 163,052 | -0.29(-1.52%) |
Dec 29, 2021 | 19.44 | 19.60 | 19.17 | 19.26 | 137,670 | -0.30(-1.54%) |
Dec 28, 2021 | 19.94 | 20.05 | 19.33 | 19.56 | 176,826 | -0.37(-1.88%) |
Dec 27, 2021 | 19.07 | 19.99 | 18.67 | 19.94 | 459,610 | +1.12(+5.97%) |
Dec 23, 2021 | 19.01 | 19.05 | 18.75 | 18.81 | 110,969 | -0.04(-0.19%) |
Dec 22, 2021 | 18.71 | 19.11 | 18.56 | 18.85 | 249,201 | +0.04(+0.19%) |
Dec 21, 2021 | 18.51 | 18.87 | 18.43 | 18.81 | 170,495 | +0.61(+3.36%) |
Dec 20, 2021 | 18.30 | 18.30 | 17.68 | 18.20 | 204,921 | -0.57(-3.02%) |
Dec 17, 2021 | 18.91 | 19.26 | 18.53 | 18.77 | 561,261 | -0.28(-1.48%) |
Dec 16, 2021 | 19.64 | 20.04 | 18.99 | 19.05 | 182,101 | -0.36(-1.83%) |
Dec 15, 2021 | 19.54 | 19.58 | 18.93 | 19.41 | 376,326 | -0.20(-1.02%) |
Dec 14, 2021 | 19.65 | 19.99 | 19.51 | 19.61 | 416,705 | -0.33(-1.65%) |
Dec 13, 2021 | 20.01 | 20.12 | 19.71 | 19.94 | 299,387 | -0.26(-1.27%) |
Dec 10, 2021 | 20.08 | 20.22 | 19.74 | 20.19 | 215,841 | +0.39(+1.98%) |
Dec 09, 2021 | 19.93 | 20.07 | 19.52 | 19.80 | 195,873 | -0.40(-1.99%) |
Dec 08, 2021 | 20.09 | 20.41 | 19.88 | 20.20 | 341,783 | +0.21(+1.05%) |
Dec 07, 2021 | 19.22 | 20.16 | 19.22 | 19.99 | 256,970 | +0.99(+5.19%) |
Dec 06, 2021 | 18.74 | 19.08 | 18.46 | 19.01 | 307,993 | +0.64(+3.48%) |
Dec 03, 2021 | 18.87 | 19.18 | 18.00 | 18.37 | 711,178 | -0.20(-1.08%) |
Dec 02, 2021 | 18.12 | 18.76 | 17.88 | 18.57 | 267,940 | +0.63(+3.51%) |
Dec 01, 2021 | 19.56 | 19.56 | 17.86 | 17.94 | 480,718 | -1.01(-5.35%) |
Nov 30, 2021 | 19.15 | 19.47 | 18.58 | 18.95 | 417,789 | -0.55(-2.81%) |
Nov 29, 2021 | 19.64 | 20.03 | 19.13 | 19.50 | 251,215 | +0.21(+1.09%) |
Nov 26, 2021 | 19.11 | 19.32 | 18.66 | 19.29 | 269,287 | -0.98(-4.82%) |
Nov 24, 2021 | 20.07 | 20.61 | 20.04 | 20.26 | 182,522 | -0.16(-0.76%) |
Nov 23, 2021 | 19.55 | 20.48 | 19.40 | 20.42 | 405,232 | +0.96(+4.93%) |
Nov 22, 2021 | 19.48 | 19.99 | 19.43 | 19.46 | 327,528 | -0.06(-0.32%) |
Nov 19, 2021 | 19.98 | 19.98 | 19.42 | 19.52 | 361,614 | -1.07(-5.18%) |
Nov 18, 2021 | 20.73 | 20.62 | 20.49 | 20.59 | 192,742 | +0.03(+0.13%) |
Nov 17, 2021 | 20.68 | 21.08 | 20.41 | 20.56 | 176,859 | -0.27(-1.29%) |
Nov 16, 2021 | 21.06 | 21.09 | 20.75 | 20.83 | 171,526 | -0.13(-0.64%) |
Nov 15, 2021 | 21.07 | 21.11 | 20.46 | 20.97 | 262,723 | -0.27(-1.27%) |
Nov 12, 2021 | 21.54 | 21.64 | 21.22 | 21.24 | 141,452 | -0.30(-1.41%) |
Nov 11, 2021 | 21.53 | 21.80 | 21.47 | 21.54 | 215,897 | +0.12(+0.54%) |
Nov 10, 2021 | 21.66 | 21.42 | 358,693 | -0.37(-1.69%) | ||
Nov 09, 2021 | 21.84 | 21.87 | 21.28 | 21.79 | 189,924 | -0.03(-0.12%) |
Nov 08, 2021 | 21.59 | 21.91 | 21.46 | 21.82 | 159,991 | +0.38(+1.75%) |
Nov 05, 2021 | 21.41 | 21.62 | 21.02 | 21.44 | 247,751 | +0.47(+2.26%) |
Nov 04, 2021 | 21.62 | 22.84 | 20.77 | 20.97 | 550,352 | -0.04(-0.17%) |
Nov 03, 2021 | 21.04 | 21.46 | 20.88 | 21.00 | 417,564 | -0.29(-1.35%) |
Nov 02, 2021 | 21.26 | 21.56 | 21.07 | 21.29 | 293,752 | -0.07(-0.34%) |
Nov 01, 2021 | 20.97 | 21.39 | 20.85 | 21.36 | 326,303 | +0.59(+2.85%) |
Oct 29, 2021 | 20.82 | 20.98 | 20.38 | 20.77 | 342,358 | +0.05(+0.26%) |
Oct 28, 2021 | 20.34 | 20.77 | 20.34 | 20.72 | 242,000 | +0.46(+2.26%) |
Oct 27, 2021 | 20.43 | 20.59 | 20.04 | 20.26 | 297,531 | -0.26(-1.27%) |
Oct 26, 2021 | 20.45 | 20.52 | 286,328 | +0.07(+0.35%) | ||
Oct 25, 2021 | 20.58 | 21.03 | 20.27 | 20.45 | 480,546 | +0.10(+0.48%) |
Oct 22, 2021 | 20.11 | 20.38 | 19.91 | 20.35 | 281,702 | +0.35(+1.75%) |
Oct 21, 2021 | 20.12 | 20.61 | 19.90 | 20.00 | 544,545 | -0.17(-0.84%) |
Oct 20, 2021 | 19.43 | 20.19 | 19.35 | 20.17 | 357,036 | +0.76(+3.92%) |
Oct 19, 2021 | 18.95 | 19.42 | 18.86 | 19.41 | 564,604 | +0.46(+2.41%) |
Oct 18, 2021 | 18.91 | 19.40 | 18.57 | 18.95 | 403,801 | +0.17(+0.91%) |
Oct 15, 2021 | 18.98 | 19.35 | 18.75 | 18.78 | 269,323 | -0.03(-0.14%) |
Oct 14, 2021 | 18.01 | 18.82 | 18.01 | 18.81 | 478,289 | +0.55(+2.99%) |
Oct 13, 2021 | 18.32 | 18.36 | 18.01 | 18.26 | 328,105 | +0.17(+0.94%) |
Oct 12, 2021 | 18.48 | 18.68 | 18.06 | 18.09 | 262,562 | -0.38(-2.04%) |
Oct 11, 2021 | 18.68 | 18.79 | 18.40 | 18.47 | 124,303 | +0.04(+0.24%) |
Oct 08, 2021 | 18.31 | 18.74 | 18.28 | 18.42 | 161,067 | +0.13(+0.73%) |
Oct 07, 2021 | 17.84 | 18.41 | 17.80 | 18.29 | 141,379 | +0.46(+2.56%) |
Oct 06, 2021 | 18.00 | 18.19 | 17.54 | 17.83 | 145,494 | -0.46(-2.50%) |
Oct 05, 2021 | 18.64 | 18.64 | 17.95 | 18.29 | 321,980 | -0.09(-0.49%) |
Oct 04, 2021 | 18.01 | 18.49 | 17.87 | 18.38 | 157,642 | +0.59(+3.33%) |