Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.34 | 18.97 | 18.15 | 18.91 | 661,108 | +0.47(+2.54%) |
Dec 30, 2021 | 19.07 | 19.40 | 18.38 | 18.45 | 474,247 | -0.56(-2.95%) |
Dec 29, 2021 | 19.09 | 19.41 | 18.76 | 19.01 | 397,334 | -0.06(-0.34%) |
Dec 28, 2021 | 19.70 | 19.86 | 19.01 | 19.07 | 685,531 | -0.39(-1.98%) |
Dec 27, 2021 | 18.49 | 19.66 | 18.18 | 19.46 | 794,900 | +1.14(+6.22%) |
Dec 23, 2021 | 18.34 | 18.45 | 18.00 | 18.32 | 527,510 | +0.01(+0.05%) |
Dec 22, 2021 | 18.12 | 18.40 | 17.74 | 18.31 | 744,035 | +0.17(+0.96%) |
Dec 21, 2021 | 17.31 | 18.23 | 17.25 | 18.13 | 1,059,419 | +1.13(+6.65%) |
Dec 20, 2021 | 16.91 | 17.20 | 16.10 | 17.00 | 1,109,028 | -0.62(-3.55%) |
Dec 17, 2021 | 17.26 | 17.72 | 16.82 | 17.63 | 2,269,404 | +0.61(+3.56%) |
Dec 16, 2021 | 17.36 | 17.77 | 16.89 | 17.02 | 1,043,579 | -0.16(-0.91%) |
Dec 15, 2021 | 16.96 | 17.43 | 16.30 | 17.18 | 1,141,513 | +0.22(+1.30%) |
Dec 14, 2021 | 17.05 | 17.46 | 16.85 | 16.96 | 1,497,392 | -0.46(-2.64%) |
Dec 13, 2021 | 18.47 | 18.54 | 17.28 | 17.42 | 1,169,529 | -1.24(-6.65%) |
Dec 10, 2021 | 18.95 | 19.09 | 18.04 | 18.66 | 1,051,590 | -0.14(-0.73%) |
Dec 09, 2021 | 18.73 | 19.01 | 18.40 | 18.79 | 836,004 | -0.27(-1.40%) |
Dec 08, 2021 | 18.54 | 19.07 | 18.05 | 19.06 | 1,450,046 | +0.55(+2.98%) |
Dec 07, 2021 | 18.19 | 18.95 | 18.11 | 18.51 | 1,135,847 | +0.74(+4.14%) |
Dec 06, 2021 | 17.82 | 18.23 | 17.10 | 17.77 | 938,394 | +0.43(+2.49%) |
Dec 03, 2021 | 17.98 | 18.28 | 16.94 | 17.34 | 1,210,265 | -0.31(-1.77%) |
Dec 02, 2021 | 16.92 | 17.72 | 16.52 | 17.66 | 2,529,315 | +0.64(+3.78%) |
Dec 01, 2021 | 19.31 | 19.31 | 16.98 | 17.01 | 2,163,050 | -1.72(-9.18%) |
Nov 30, 2021 | 18.57 | 19.16 | 17.93 | 18.73 | 2,048,374 | -0.54(-2.81%) |
Nov 29, 2021 | 19.62 | 19.93 | 18.74 | 19.27 | 1,070,842 | +0.39(+2.04%) |
Nov 26, 2021 | 19.17 | 19.17 | 18.12 | 18.89 | 1,091,572 | -1.46(-7.18%) |
Nov 24, 2021 | 19.46 | 20.46 | 19.46 | 20.35 | 1,011,173 | +0.61(+3.07%) |
Nov 23, 2021 | 19.29 | 20.22 | 19.25 | 19.74 | 1,355,483 | +0.74(+3.92%) |
Nov 22, 2021 | 19.37 | 19.66 | 18.89 | 19.00 | 1,361,794 | -0.21(-1.10%) |
Nov 19, 2021 | 19.07 | 19.40 | 18.37 | 19.21 | 3,784,357 | -0.27(-1.37%) |
Nov 18, 2021 | 19.54 | 19.59 | 19.10 | 19.48 | 5,695,089 | -0.28(-1.40%) |
Nov 17, 2021 | 20.96 | 21.30 | 19.01 | 19.75 | 2,805,932 | -1.85(-8.55%) |
Nov 16, 2021 | 22.15 | 22.23 | 21.41 | 21.60 | 628,855 | -0.60(-2.69%) |
Nov 15, 2021 | 21.71 | 22.65 | 21.23 | 22.20 | 521,844 | +0.27(+1.22%) |
Nov 12, 2021 | 21.72 | 21.97 | 21.25 | 21.93 | 689,842 | +0.14(+0.63%) |
Nov 11, 2021 | 21.86 | 22.33 | 21.65 | 21.79 | 709,206 | +0.02(+0.08%) |
Nov 10, 2021 | 22.44 | 21.77 | 941,301 | -0.91(-4.01%) | ||
Nov 09, 2021 | 22.88 | 23.22 | 22.10 | 22.68 | 686,500 | +0.00(+0.00%) |
Nov 08, 2021 | 23.64 | 23.85 | 22.46 | 22.68 | 879,464 | -0.67(-2.87%) |
Nov 05, 2021 | 21.74 | 23.50 | 21.56 | 23.35 | 1,650,121 | +1.42(+6.45%) |
Nov 04, 2021 | 22.14 | 22.61 | 21.43 | 21.94 | 468,752 | +0.10(+0.46%) |
Nov 03, 2021 | 21.88 | 22.62 | 21.70 | 21.84 | 652,878 | -0.48(-2.14%) |
Nov 02, 2021 | 22.01 | 22.49 | 21.69 | 22.31 | 626,856 | +0.19(+0.87%) |
Nov 01, 2021 | 21.69 | 22.33 | 21.42 | 22.12 | 689,521 | +0.84(+3.93%) |
Oct 29, 2021 | 21.99 | 22.04 | 21.14 | 21.29 | 526,815 | -0.67(-3.06%) |
Oct 28, 2021 | 21.24 | 21.97 | 21.03 | 21.96 | 601,977 | +0.62(+2.93%) |
Oct 27, 2021 | 22.36 | 22.54 | 21.16 | 21.33 | 1,046,473 | -1.35(-5.96%) |
Oct 26, 2021 | 22.91 | 22.68 | 1,688,951 | -0.65(-2.80%) | ||
Oct 25, 2021 | 23.23 | 23.91 | 22.81 | 23.34 | 918,435 | +0.40(+1.76%) |
Oct 22, 2021 | 22.28 | 22.97 | 21.97 | 22.93 | 838,719 | +0.68(+3.06%) |
Oct 21, 2021 | 22.88 | 23.17 | 22.21 | 22.25 | 561,294 | -0.79(-3.43%) |
Oct 20, 2021 | 22.41 | 23.22 | 22.11 | 23.04 | 466,825 | +0.27(+1.17%) |
Oct 19, 2021 | 22.91 | 23.04 | 22.43 | 22.77 | 485,122 | -0.05(-0.20%) |
Oct 18, 2021 | 23.51 | 23.99 | 22.33 | 22.82 | 747,396 | -0.33(-1.43%) |
Oct 15, 2021 | 23.84 | 24.38 | 23.14 | 23.15 | 697,972 | -0.15(-0.63%) |
Oct 14, 2021 | 23.91 | 24.11 | 22.70 | 23.30 | 1,221,771 | -0.33(-1.40%) |
Oct 13, 2021 | 24.21 | 24.55 | 23.50 | 23.63 | 1,449,512 | -0.97(-3.96%) |
Oct 12, 2021 | 24.39 | 25.61 | 23.97 | 24.60 | 1,185,600 | +0.28(+1.13%) |
Oct 11, 2021 | 24.70 | 24.70 | 23.94 | 24.33 | 1,711,007 | +0.43(+1.81%) |
Oct 08, 2021 | 22.95 | 23.91 | 22.70 | 23.90 | 1,180,502 | +1.27(+5.61%) |
Oct 07, 2021 | 21.30 | 22.94 | 20.78 | 22.63 | 1,451,785 | +1.88(+9.08%) |
Oct 06, 2021 | 21.69 | 21.87 | 20.66 | 20.74 | 1,103,660 | -1.46(-6.58%) |
Oct 05, 2021 | 23.04 | 23.19 | 20.86 | 22.20 | 1,601,886 | -0.52(-2.30%) |
Oct 04, 2021 | 20.95 | 22.73 | 20.71 | 22.73 | 1,543,736 | +2.17(+10.55%) |