Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.20 | 22.80 | 21.20 | 22.00 | 7,442 | -0.10(-0.45%) |
Dec 30, 2021 | 22.00 | 22.80 | 22.00 | 22.10 | 10,600 | +0.10(+0.45%) |
Dec 29, 2021 | 22.00 | 22.80 | 21.80 | 22.00 | 5,261 | +0.00(+0.00%) |
Dec 28, 2021 | 21.80 | 24.00 | 21.80 | 22.00 | 14,247 | +0.00(+0.00%) |
Dec 27, 2021 | 22.60 | 24.00 | 22.00 | 22.00 | 11,769 | -0.80(-3.51%) |
Dec 23, 2021 | 21.80 | 23.20 | 21.80 | 22.80 | 4,023 | +0.80(+3.64%) |
Dec 22, 2021 | 21.00 | 22.60 | 21.00 | 22.00 | 5,761 | +0.60(+2.80%) |
Dec 21, 2021 | 22.00 | 22.00 | 21.20 | 21.40 | 4,007 | -0.20(-0.93%) |
Dec 20, 2021 | 22.00 | 22.80 | 21.40 | 21.60 | 5,806 | -0.80(-3.57%) |
Dec 17, 2021 | 23.00 | 24.40 | 22.40 | 22.40 | 9,294 | -1.00(-4.27%) |
Dec 16, 2021 | 23.60 | 24.20 | 23.20 | 23.40 | 2,788 | -0.40(-1.68%) |
Dec 15, 2021 | 24.00 | 24.00 | 23.00 | 23.80 | 2,838 | +0.80(+3.48%) |
Dec 14, 2021 | 23.40 | 24.40 | 23.00 | 23.00 | 3,208 | -0.80(-3.36%) |
Dec 13, 2021 | 24.80 | 25.20 | 23.00 | 23.80 | 3,691 | -1.40(-5.56%) |
Dec 10, 2021 | 24.20 | 25.20 | 23.80 | 25.20 | 3,494 | +0.80(+3.28%) |
Dec 09, 2021 | 24.40 | 25.57 | 23.80 | 24.40 | 2,856 | -0.20(-0.81%) |
Dec 08, 2021 | 24.00 | 25.80 | 22.99 | 24.60 | 5,709 | +1.00(+4.24%) |
Dec 07, 2021 | 22.20 | 24.00 | 22.20 | 23.60 | 4,268 | +1.00(+4.42%) |
Dec 06, 2021 | 22.60 | 22.60 | 21.60 | 22.60 | 5,806 | +0.00(+0.00%) |
Dec 03, 2021 | 23.80 | 23.80 | 21.60 | 22.60 | 17,448 | -1.00(-4.24%) |
Dec 02, 2021 | 24.80 | 25.20 | 23.40 | 23.60 | 3,665 | -0.40(-1.67%) |
Dec 01, 2021 | 25.40 | 26.60 | 24.00 | 24.00 | 12,749 | -1.40(-5.51%) |
Nov 30, 2021 | 25.80 | 26.00 | 24.40 | 25.40 | 4,628 | -0.40(-1.55%) |
Nov 29, 2021 | 26.00 | 26.40 | 25.60 | 25.80 | 4,299 | -0.40(-1.53%) |
Nov 26, 2021 | 25.00 | 26.20 | 24.40 | 26.20 | 2,411 | +0.60(+2.34%) |
Nov 24, 2021 | 25.00 | 25.60 | 24.60 | 25.60 | 2,242 | +1.00(+4.07%) |
Nov 23, 2021 | 25.60 | 25.80 | 24.40 | 24.60 | 3,997 | -1.00(-3.91%) |
Nov 22, 2021 | 25.60 | 27.20 | 24.60 | 25.60 | 8,586 | -0.20(-0.78%) |
Nov 19, 2021 | 26.20 | 26.20 | 25.40 | 25.80 | 4,656 | +0.20(+0.78%) |
Nov 18, 2021 | 26.60 | 25.80 | 25.60 | 25.60 | 10,460 | -1.20(-4.48%) |
Nov 17, 2021 | 29.20 | 29.80 | 26.40 | 26.80 | 22,036 | -2.20(-7.59%) |
Nov 16, 2021 | 28.20 | 29.60 | 27.00 | 29.00 | 23,609 | +1.20(+4.32%) |
Nov 15, 2021 | 26.60 | 28.60 | 26.60 | 27.80 | 26,348 | +1.00(+3.73%) |
Nov 12, 2021 | 27.20 | 27.60 | 26.20 | 26.80 | 6,308 | +0.00(+0.00%) |
Nov 11, 2021 | 27.20 | 28.00 | 25.80 | 26.80 | 27,133 | -0.40(-1.47%) |
Nov 10, 2021 | 28.20 | 27.20 | 9,916 | -1.20(-4.23%) | ||
Nov 09, 2021 | 28.40 | 28.80 | 27.40 | 28.40 | 13,113 | -0.80(-2.74%) |
Nov 08, 2021 | 29.20 | 29.40 | 28.60 | 29.20 | 6,355 | +0.40(+1.39%) |
Nov 05, 2021 | 29.20 | 29.80 | 28.00 | 28.80 | 9,489 | -0.80(-2.70%) |
Nov 04, 2021 | 30.20 | 30.80 | 28.20 | 29.60 | 16,177 | -0.40(-1.33%) |
Nov 03, 2021 | 29.80 | 30.60 | 29.40 | 30.00 | 7,020 | +0.20(+0.67%) |
Nov 02, 2021 | 30.00 | 30.40 | 29.40 | 29.80 | 5,188 | -0.60(-1.97%) |
Nov 01, 2021 | 30.00 | 29.60 | 29.60 | 30.40 | 4,991 | +0.80(+2.70%) |
Oct 29, 2021 | 31.00 | 31.60 | 29.40 | 29.60 | 8,754 | -0.60(-1.99%) |
Oct 28, 2021 | 29.49 | 30.80 | 29.49 | 30.20 | 8,464 | +0.60(+2.03%) |
Oct 27, 2021 | 31.40 | 32.20 | 29.40 | 29.60 | 15,384 | -2.20(-6.92%) |
Oct 26, 2021 | 32.20 | 31.80 | 8,292 | -0.10(-0.31%) | ||
Oct 25, 2021 | 32.40 | 32.60 | 30.60 | 31.90 | 8,289 | -0.10(-0.31%) |
Oct 22, 2021 | 32.40 | 32.00 | 6,359 | -1.00(-3.03%) | ||
Oct 21, 2021 | 33.60 | 33.80 | 32.00 | 33.00 | 12,739 | -0.40(-1.20%) |
Oct 20, 2021 | 32.20 | 33.80 | 31.40 | 33.40 | 29,422 | +0.85(+2.62%) |
Oct 19, 2021 | 33.00 | 33.20 | 32.00 | 32.55 | 7,637 | -0.05(-0.16%) |
Oct 18, 2021 | 32.80 | 33.20 | 32.00 | 32.60 | 9,714 | -0.40(-1.21%) |
Oct 15, 2021 | 32.04 | 33.00 | 32.04 | 33.00 | 5,002 | +0.60(+1.85%) |
Oct 14, 2021 | 32.20 | 32.97 | 32.00 | 32.40 | 5,223 | -0.20(-0.61%) |
Oct 13, 2021 | 32.60 | 33.20 | 32.00 | 32.60 | 4,986 | +0.00(+0.00%) |
Oct 12, 2021 | 35.00 | 35.20 | 32.20 | 32.60 | 19,832 | -2.80(-7.91%) |
Oct 11, 2021 | 34.80 | 35.80 | 34.60 | 35.40 | 5,461 | +0.40(+1.14%) |
Oct 08, 2021 | 35.00 | 35.40 | 34.60 | 35.00 | 4,844 | +0.40(+1.16%) |
Oct 07, 2021 | 33.40 | 35.60 | 33.20 | 34.60 | 10,863 | +1.40(+4.22%) |
Oct 06, 2021 | 33.80 | 33.80 | 32.20 | 33.20 | 2,611 | -0.60(-1.78%) |
Oct 05, 2021 | 32.20 | 34.00 | 31.63 | 33.80 | 9,658 | +1.60(+4.97%) |
Oct 04, 2021 | 34.00 | 34.00 | 32.00 | 32.20 | 14,600 | -1.80(-5.29%) |