Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.52 | 16.00 | 15.15 | 15.43 | 1,493,878 | -0.27(-1.72%) |
Dec 30, 2021 | 15.57 | 16.11 | 15.57 | 15.70 | 124,246 | +0.17(+1.09%) |
Dec 29, 2021 | 15.88 | 15.88 | 15.29 | 15.53 | 146,597 | -0.34(-2.14%) |
Dec 28, 2021 | 16.31 | 16.70 | 15.80 | 15.87 | 103,845 | -0.64(-3.88%) |
Dec 27, 2021 | 16.66 | 16.85 | 16.19 | 16.51 | 95,025 | -0.19(-1.14%) |
Dec 23, 2021 | 16.95 | 17.13 | 16.53 | 16.70 | 199,411 | -0.06(-0.36%) |
Dec 22, 2021 | 16.47 | 17.18 | 16.18 | 16.76 | 193,175 | +0.23(+1.39%) |
Dec 21, 2021 | 16.19 | 16.86 | 16.00 | 16.53 | 216,915 | +0.62(+3.90%) |
Dec 20, 2021 | 15.91 | 15.99 | 14.75 | 15.91 | 303,404 | +0.25(+1.60%) |
Dec 17, 2021 | 15.43 | 15.80 | 14.41 | 15.66 | 2,623,096 | +0.30(+1.95%) |
Dec 16, 2021 | 16.07 | 16.60 | 14.83 | 15.36 | 2,059,385 | -0.57(-3.58%) |
Dec 15, 2021 | 15.54 | 16.05 | 14.52 | 15.93 | 304,842 | +0.34(+2.18%) |
Dec 14, 2021 | 15.96 | 15.98 | 15.18 | 15.59 | 212,585 | -0.54(-3.35%) |
Dec 13, 2021 | 16.84 | 17.98 | 15.79 | 16.13 | 176,184 | -0.69(-4.10%) |
Dec 10, 2021 | 16.96 | 17.16 | 16.25 | 16.82 | 165,933 | +0.06(+0.36%) |
Dec 09, 2021 | 17.27 | 17.71 | 16.71 | 16.76 | 111,009 | -0.67(-3.84%) |
Dec 08, 2021 | 17.67 | 17.67 | 17.17 | 17.43 | 108,126 | -0.03(-0.17%) |
Dec 07, 2021 | 17.95 | 17.96 | 16.85 | 17.46 | 154,723 | +0.57(+3.37%) |
Dec 06, 2021 | 16.46 | 17.20 | 15.90 | 16.89 | 175,214 | +0.68(+4.19%) |
Dec 03, 2021 | 17.27 | 17.37 | 15.97 | 16.21 | 167,330 | -0.98(-5.70%) |
Dec 02, 2021 | 16.59 | 17.25 | 16.20 | 17.19 | 149,177 | +0.63(+3.80%) |
Dec 01, 2021 | 18.48 | 18.48 | 16.45 | 16.56 | 205,054 | -1.44(-8.00%) |
Nov 30, 2021 | 17.29 | 18.13 | 17.17 | 18.00 | 243,068 | +0.42(+2.39%) |
Nov 29, 2021 | 18.40 | 19.12 | 17.52 | 17.58 | 95,037 | -0.64(-3.51%) |
Nov 26, 2021 | 18.71 | 19.05 | 17.76 | 18.22 | 57,622 | -0.93(-4.86%) |
Nov 24, 2021 | 18.68 | 19.21 | 18.50 | 19.15 | 153,394 | +0.15(+0.79%) |
Nov 23, 2021 | 18.38 | 19.05 | 17.64 | 19.00 | 152,621 | +0.49(+2.65%) |
Nov 22, 2021 | 19.50 | 20.02 | 18.48 | 18.51 | 169,180 | -0.96(-4.93%) |
Nov 19, 2021 | 19.22 | 19.69 | 18.95 | 19.47 | 547,469 | +0.20(+1.04%) |
Nov 18, 2021 | 19.74 | 19.36 | 19.17 | 19.27 | 171,424 | -0.41(-2.08%) |
Nov 17, 2021 | 20.43 | 20.87 | 19.61 | 19.68 | 121,925 | -0.88(-4.28%) |
Nov 16, 2021 | 20.86 | 21.45 | 20.15 | 20.56 | 130,170 | -0.40(-1.91%) |
Nov 15, 2021 | 21.42 | 21.54 | 20.80 | 20.96 | 117,479 | -0.21(-0.99%) |
Nov 12, 2021 | 22.21 | 22.32 | 21.07 | 21.17 | 104,678 | -0.97(-4.38%) |
Nov 11, 2021 | 22.55 | 23.12 | 22.03 | 22.14 | 103,238 | -0.35(-1.56%) |
Nov 10, 2021 | 22.62 | 22.49 | 128,761 | -0.01(-0.04%) | ||
Nov 09, 2021 | 23.92 | 23.92 | 21.95 | 22.50 | 313,693 | -1.05(-4.46%) |
Nov 08, 2021 | 23.19 | 23.82 | 22.98 | 23.55 | 93,533 | +0.40(+1.73%) |
Nov 05, 2021 | 22.81 | 23.44 | 22.45 | 23.15 | 90,065 | +0.43(+1.89%) |
Nov 04, 2021 | 22.89 | 23.41 | 22.45 | 22.72 | 74,376 | -0.04(-0.18%) |
Nov 03, 2021 | 22.33 | 23.10 | 22.31 | 22.76 | 151,195 | +0.50(+2.25%) |
Nov 02, 2021 | 22.30 | 22.61 | 21.50 | 22.26 | 77,912 | +0.07(+0.32%) |
Nov 01, 2021 | 22.27 | 23.58 | 22.00 | 22.19 | 123,014 | -0.03(-0.14%) |
Oct 29, 2021 | 22.29 | 22.76 | 21.93 | 22.22 | 76,970 | -0.31(-1.38%) |
Oct 28, 2021 | 22.24 | 21.75 | 22.53 | 835,180 | +0.36(+1.62%) | |
Oct 27, 2021 | 21.80 | 22.35 | 21.69 | 22.17 | 218,903 | +0.43(+1.98%) |
Oct 26, 2021 | 22.04 | 21.04 | 21.74 | 303,185 | -0.11(-0.50%) | |
Oct 25, 2021 | 22.22 | 22.57 | 20.90 | 21.85 | 127,590 | -0.36(-1.62%) |
Oct 22, 2021 | 23.38 | 23.38 | 22.13 | 22.21 | 132,505 | -1.21(-5.17%) |
Oct 21, 2021 | 21.91 | 23.94 | 21.91 | 23.42 | 536,159 | +1.53(+6.99%) |
Oct 20, 2021 | 21.39 | 22.00 | 21.30 | 21.89 | 212,724 | +0.38(+1.77%) |
Oct 19, 2021 | 21.21 | 21.75 | 20.58 | 21.51 | 178,054 | +0.39(+1.85%) |
Oct 18, 2021 | 23.42 | 24.28 | 20.35 | 21.12 | 812,015 | -3.88(-15.52%) |
Oct 15, 2021 | 23.75 | 25.05 | 23.32 | 25.00 | 601,165 | +1.39(+5.89%) |
Oct 14, 2021 | 23.22 | 24.16 | 23.22 | 23.61 | 150,404 | +0.45(+1.94%) |
Oct 13, 2021 | 23.35 | 23.58 | 22.71 | 23.16 | 229,535 | +0.17(+0.74%) |
Oct 12, 2021 | 23.44 | 24.00 | 22.80 | 22.99 | 103,302 | -0.31(-1.33%) |
Oct 11, 2021 | 23.84 | 24.39 | 23.16 | 23.30 | 132,259 | -0.52(-2.18%) |
Oct 08, 2021 | 24.33 | 24.85 | 23.51 | 23.82 | 62,917 | -0.59(-2.42%) |
Oct 07, 2021 | 24.23 | 25.00 | 24.13 | 24.41 | 146,354 | +0.33(+1.37%) |
Oct 06, 2021 | 23.09 | 24.47 | 23.09 | 24.08 | 126,292 | +0.42(+1.78%) |
Oct 05, 2021 | 23.15 | 23.76 | 22.00 | 23.66 | 98,883 | +0.73(+3.16%) |
Oct 04, 2021 | 24.54 | 24.54 | 22.70 | 22.93 | 118,444 | -1.82(-7.33%) |