Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.59 | 23.00 | 21.44 | 23.00 | 6,161 | +1.41(+6.53%) |
Dec 30, 2021 | 20.71 | 21.62 | 20.45 | 21.59 | 4,332 | +0.77(+3.70%) |
Dec 28, 2021 | 20.82 | 20.82 | 20.82 | 161 | -0.58(-2.71%) | |
Dec 27, 2021 | 21.20 | 21.40 | 21.20 | 21.40 | 640 | +0.39(+1.86%) |
Dec 22, 2021 | 21.01 | 21.01 | 21.01 | 45 | +1.01(+5.05%) | |
Dec 21, 2021 | 20.25 | 20.25 | 20.00 | 20.00 | 5,613 | +0.27(+1.39%) |
Dec 20, 2021 | 19.75 | 19.75 | 19.47 | 19.73 | 929 | +0.03(+0.13%) |
Dec 17, 2021 | 19.75 | 19.96 | 19.67 | 19.70 | 7,957 | -0.05(-0.25%) |
Dec 16, 2021 | 19.96 | 19.96 | 19.64 | 19.75 | 5,519 | +0.04(+0.18%) |
Dec 15, 2021 | 19.60 | 20.00 | 19.60 | 19.71 | 5,734 | +0.21(+1.10%) |
Dec 14, 2021 | 19.31 | 19.75 | 19.31 | 19.50 | 1,437 | -0.21(-1.09%) |
Dec 13, 2021 | 19.67 | 19.90 | 19.67 | 19.71 | 976 | +0.09(+0.48%) |
Dec 10, 2021 | 19.50 | 19.62 | 19.50 | 19.62 | 2,710 | -0.36(-1.80%) |
Dec 09, 2021 | 19.79 | 20.00 | 19.79 | 19.98 | 969 | -0.20(-0.99%) |
Dec 08, 2021 | 20.32 | 20.32 | 20.18 | 20.18 | 738 | -0.18(-0.88%) |
Dec 07, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 906 | +0.82(+4.20%) |
Dec 06, 2021 | 19.75 | 20.00 | 19.53 | 19.54 | 121,376 | -0.11(-0.56%) |
Dec 03, 2021 | 19.72 | 19.75 | 19.05 | 19.65 | 8,768 | -0.24(-1.18%) |
Dec 02, 2021 | 19.48 | 19.89 | 19.38 | 19.89 | 3,089 | +0.57(+2.92%) |
Dec 01, 2021 | 20.18 | 20.18 | 19.32 | 19.32 | 2,797 | -1.23(-5.99%) |
Nov 30, 2021 | 19.46 | 20.55 | 19.36 | 20.55 | 7,807 | +0.44(+2.19%) |
Nov 29, 2021 | 19.85 | 20.11 | 19.85 | 20.11 | 788 | -0.10(-0.49%) |
Nov 26, 2021 | 20.01 | 20.21 | 19.44 | 20.21 | 2,011 | -0.29(-1.42%) |
Nov 24, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 612 | -0.30(-1.44%) |
Nov 23, 2021 | 20.72 | 21.14 | 20.45 | 20.80 | 1,993 | -0.69(-3.21%) |
Nov 22, 2021 | 21.49 | 21.49 | 21.49 | 21.49 | 600 | -0.07(-0.32%) |
Nov 19, 2021 | 22.50 | 22.94 | 21.54 | 21.56 | 5,862 | -1.14(-5.02%) |
Nov 18, 2021 | 22.99 | 22.99 | 22.70 | 22.70 | 1,272 | -0.12(-0.53%) |
Nov 17, 2021 | 23.26 | 23.92 | 22.82 | 22.82 | 59,519 | -0.70(-2.98%) |
Nov 16, 2021 | 23.50 | 23.52 | 22.53 | 23.52 | 20,981 | +0.04(+0.17%) |
Nov 15, 2021 | 23.81 | 24.27 | 23.48 | 23.48 | 3,370 | -0.03(-0.13%) |
Nov 12, 2021 | 23.50 | 24.27 | 23.15 | 23.51 | 11,278 | -0.92(-3.77%) |
Nov 11, 2021 | 23.40 | 24.43 | 23.40 | 24.43 | 1,322 | +0.43(+1.79%) |
Nov 09, 2021 | 23.84 | 24.06 | 23.50 | 24.00 | 10,260 | +0.12(+0.52%) |
Nov 08, 2021 | 24.33 | 24.34 | 23.62 | 23.88 | 2,138 | -0.13(-0.52%) |
Nov 05, 2021 | 23.50 | 24.90 | 23.00 | 24.00 | 6,005 | -0.45(-1.84%) |
Nov 04, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 292 | -0.05(-0.20%) |
Nov 03, 2021 | 24.95 | 24.95 | 23.50 | 24.50 | 2,869 | -0.10(-0.41%) |
Nov 02, 2021 | 23.77 | 25.04 | 23.77 | 24.60 | 7,133 | -0.75(-2.96%) |
Nov 01, 2021 | 25.51 | 26.09 | 25.14 | 25.35 | 4,328 | +0.27(+1.08%) |
Oct 29, 2021 | 25.81 | 29.28 | 25.08 | 25.08 | 12,420 | +1.06(+4.41%) |
Oct 28, 2021 | 23.64 | 26.05 | 23.64 | 24.02 | 10,164 | +0.02(+0.08%) |
Oct 27, 2021 | 22.76 | 24.00 | 22.76 | 24.00 | 914 | +0.00(+0.00%) |
Oct 26, 2021 | 24.16 | 25.99 | 24.00 | 20,248 | +0.35(+1.48%) | |
Oct 25, 2021 | 23.64 | 24.00 | 23.64 | 23.65 | 1,465 | +0.80(+3.50%) |
Oct 22, 2021 | 22.94 | 23.93 | 22.46 | 22.85 | 2,435 | +0.85(+3.86%) |
Oct 21, 2021 | 22.24 | 22.73 | 20.00 | 22.00 | 36,232 | -1.50(-6.38%) |
Oct 20, 2021 | 22.90 | 23.51 | 22.90 | 23.50 | 782 | +0.50(+2.17%) |
Oct 19, 2021 | 23.99 | 23.99 | 21.59 | 23.00 | 9,573 | -1.65(-6.68%) |
Oct 18, 2021 | 24.95 | 24.98 | 21.00 | 24.65 | 11,422 | -0.85(-3.35%) |
Oct 15, 2021 | 25.94 | 25.99 | 24.24 | 25.50 | 4,639 | -1.39(-5.17%) |
Oct 14, 2021 | 27.79 | 27.79 | 26.85 | 26.89 | 1,553 | -0.21(-0.77%) |
Oct 13, 2021 | 27.03 | 27.10 | 26.72 | 27.10 | 5,539 | +0.07(+0.26%) |
Oct 12, 2021 | 27.50 | 29.30 | 26.82 | 27.03 | 16,108 | +0.01(+0.04%) |
Oct 11, 2021 | 27.55 | 27.55 | 27.02 | 27.02 | 1,964 | +0.02(+0.07%) |
Oct 08, 2021 | 26.90 | 27.33 | 26.90 | 27.00 | 1,650 | -1.00(-3.57%) |
Oct 07, 2021 | 27.71 | 28.00 | 26.73 | 28.00 | 9,824 | -0.50(-1.75%) |
Oct 06, 2021 | 28.70 | 28.70 | 27.98 | 28.50 | 12,957 | -1.75(-5.79%) |
Oct 05, 2021 | 29.00 | 30.25 | 28.30 | 30.25 | 2,726 | +0.92(+3.14%) |
Oct 04, 2021 | 30.00 | 30.25 | 28.77 | 29.33 | 4,973 | +0.33(+1.14%) |