Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.74 | 18.80 | 17.91 | 17.94 | 261,861 | -0.69(-3.70%) |
Dec 30, 2021 | 18.07 | 19.02 | 18.07 | 18.63 | 420,557 | +0.50(+2.76%) |
Dec 29, 2021 | 18.00 | 18.38 | 17.56 | 18.13 | 557,616 | +0.18(+1.00%) |
Dec 28, 2021 | 18.49 | 18.55 | 17.74 | 17.95 | 318,843 | -0.41(-2.23%) |
Dec 27, 2021 | 18.83 | 18.85 | 18.34 | 18.36 | 280,519 | -0.40(-2.13%) |
Dec 23, 2021 | 18.72 | 18.89 | 18.33 | 18.76 | 521,785 | +0.18(+0.97%) |
Dec 22, 2021 | 18.92 | 19.09 | 18.49 | 18.58 | 553,885 | -0.32(-1.69%) |
Dec 21, 2021 | 18.81 | 19.32 | 18.48 | 18.90 | 1,077,196 | +0.23(+1.23%) |
Dec 20, 2021 | 18.51 | 18.92 | 18.02 | 18.67 | 258,278 | -0.25(-1.32%) |
Dec 17, 2021 | 18.15 | 18.95 | 17.35 | 18.92 | 775,639 | +0.81(+4.47%) |
Dec 16, 2021 | 18.75 | 18.85 | 18.08 | 18.11 | 517,677 | -0.64(-3.41%) |
Dec 15, 2021 | 18.54 | 18.90 | 18.19 | 18.75 | 436,396 | +0.08(+0.43%) |
Dec 14, 2021 | 19.12 | 19.72 | 18.57 | 18.67 | 311,413 | -0.78(-4.01%) |
Dec 13, 2021 | 19.31 | 19.58 | 18.95 | 19.45 | 251,918 | -0.05(-0.26%) |
Dec 10, 2021 | 20.53 | 20.82 | 19.42 | 19.50 | 286,874 | -0.89(-4.36%) |
Dec 09, 2021 | 21.16 | 21.27 | 20.14 | 20.39 | 339,235 | -0.68(-3.23%) |
Dec 08, 2021 | 20.52 | 21.40 | 19.89 | 21.07 | 398,503 | +0.44(+2.13%) |
Dec 07, 2021 | 20.50 | 21.23 | 20.27 | 20.63 | 367,197 | +0.42(+2.08%) |
Dec 06, 2021 | 19.80 | 20.38 | 19.23 | 20.21 | 366,161 | +0.53(+2.69%) |
Dec 03, 2021 | 20.21 | 20.21 | 19.36 | 19.68 | 325,097 | -0.47(-2.33%) |
Dec 02, 2021 | 19.01 | 20.17 | 18.88 | 20.15 | 275,333 | +1.17(+6.16%) |
Dec 01, 2021 | 19.94 | 20.07 | 18.83 | 18.98 | 676,453 | -0.60(-3.06%) |
Nov 30, 2021 | 19.64 | 19.95 | 19.43 | 19.58 | 382,363 | -0.31(-1.56%) |
Nov 29, 2021 | 20.47 | 20.47 | 19.56 | 19.89 | 320,761 | -0.32(-1.58%) |
Nov 26, 2021 | 20.45 | 20.84 | 20.01 | 20.21 | 283,915 | -0.64(-3.07%) |
Nov 24, 2021 | 20.93 | 21.20 | 20.69 | 20.85 | 344,204 | -0.17(-0.81%) |
Nov 23, 2021 | 21.03 | 21.23 | 20.85 | 21.02 | 466,797 | -0.23(-1.08%) |
Nov 22, 2021 | 22.01 | 22.23 | 20.93 | 21.25 | 701,725 | -0.75(-3.41%) |
Nov 19, 2021 | 21.62 | 22.23 | 21.62 | 22.00 | 692,174 | +0.13(+0.61%) |
Nov 18, 2021 | 23.07 | 21.95 | 21.83 | 21.87 | 614,605 | -1.20(-5.22%) |
Nov 17, 2021 | 23.88 | 24.20 | 22.95 | 23.07 | 407,435 | -0.83(-3.47%) |
Nov 16, 2021 | 23.51 | 24.01 | 23.09 | 23.90 | 426,358 | +0.22(+0.93%) |
Nov 15, 2021 | 23.87 | 23.98 | 23.07 | 23.68 | 419,778 | -0.08(-0.34%) |
Nov 12, 2021 | 24.03 | 24.26 | 23.07 | 23.76 | 472,606 | -0.27(-1.12%) |
Nov 11, 2021 | 24.46 | 24.80 | 23.65 | 24.03 | 718,188 | -0.33(-1.35%) |
Nov 10, 2021 | 26.00 | 24.28 | 24.36 | 695,300 | -1.59(-6.13%) | |
Nov 09, 2021 | 25.76 | 26.35 | 25.61 | 25.95 | 1,361,138 | +0.25(+0.97%) |
Nov 08, 2021 | 26.47 | 26.50 | 25.55 | 25.70 | 1,447,251 | -0.64(-2.43%) |
Nov 05, 2021 | 26.41 | 28.09 | 25.85 | 26.34 | 1,204,478 | +0.33(+1.27%) |
Nov 04, 2021 | 25.24 | 26.45 | 24.31 | 26.01 | 2,660,222 | -7.79(-23.05%) |
Nov 03, 2021 | 32.97 | 34.21 | 32.37 | 33.80 | 360,178 | +0.75(+2.27%) |
Nov 02, 2021 | 33.28 | 33.41 | 32.82 | 33.05 | 219,461 | -0.26(-0.78%) |
Nov 01, 2021 | 33.29 | 33.92 | 33.23 | 33.31 | 214,336 | -0.06(-0.18%) |
Oct 29, 2021 | 32.39 | 33.61 | 31.71 | 33.37 | 291,279 | +0.83(+2.55%) |
Oct 28, 2021 | 32.03 | 33.10 | 31.97 | 32.54 | 772,705 | +0.58(+1.81%) |
Oct 27, 2021 | 32.57 | 32.65 | 31.41 | 31.96 | 252,075 | -0.78(-2.38%) |
Oct 26, 2021 | 33.53 | 32.74 | 174,398 | -0.57(-1.71%) | ||
Oct 25, 2021 | 33.62 | 34.00 | 33.22 | 33.31 | 138,983 | -0.19(-0.57%) |
Oct 22, 2021 | 32.96 | 33.97 | 33.50 | 242,821 | +0.36(+1.09%) | |
Oct 21, 2021 | 33.37 | 33.94 | 32.85 | 33.14 | 799,918 | -0.35(-1.05%) |
Oct 20, 2021 | 33.78 | 33.87 | 33.39 | 33.49 | 120,183 | -0.21(-0.62%) |
Oct 19, 2021 | 33.86 | 34.04 | 33.56 | 33.70 | 148,168 | +0.06(+0.18%) |
Oct 18, 2021 | 33.83 | 33.83 | 33.35 | 33.64 | 93,864 | -0.49(-1.44%) |
Oct 15, 2021 | 34.38 | 34.62 | 34.07 | 34.13 | 122,874 | +0.10(+0.29%) |
Oct 14, 2021 | 34.04 | 34.70 | 33.75 | 34.03 | 170,934 | +0.34(+1.01%) |
Oct 13, 2021 | 34.18 | 34.18 | 33.25 | 33.69 | 68,312 | +0.47(+1.41%) |
Oct 12, 2021 | 32.55 | 33.61 | 32.50 | 33.22 | 83,541 | +0.67(+2.06%) |
Oct 11, 2021 | 31.86 | 32.95 | 31.52 | 32.55 | 223,483 | +0.50(+1.56%) |
Oct 08, 2021 | 32.73 | 33.01 | 31.94 | 32.05 | 100,166 | -0.58(-1.78%) |
Oct 07, 2021 | 32.08 | 33.07 | 31.80 | 32.63 | 173,959 | +0.82(+2.58%) |
Oct 06, 2021 | 31.47 | 31.86 | 30.64 | 31.81 | 218,186 | -0.04(-0.13%) |
Oct 05, 2021 | 32.76 | 33.32 | 31.63 | 31.85 | 470,417 | -0.81(-2.48%) |
Oct 04, 2021 | 33.69 | 33.98 | 32.21 | 32.66 | 180,220 | -1.05(-3.11%) |