Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.81 | 17.27 | 16.31 | 16.32 | 101,196 | -0.31(-1.86%) |
Dec 30, 2021 | 17.07 | 17.42 | 16.31 | 16.63 | 107,942 | -0.51(-2.98%) |
Dec 29, 2021 | 16.17 | 17.23 | 15.91 | 17.14 | 179,829 | +1.00(+6.20%) |
Dec 28, 2021 | 17.09 | 17.20 | 16.07 | 16.14 | 169,751 | -0.97(-5.67%) |
Dec 27, 2021 | 17.50 | 18.05 | 16.75 | 17.11 | 116,865 | -0.15(-0.87%) |
Dec 23, 2021 | 17.05 | 17.32 | 16.81 | 17.26 | 195,411 | +0.21(+1.23%) |
Dec 22, 2021 | 16.56 | 17.08 | 16.27 | 17.05 | 161,093 | +0.39(+2.34%) |
Dec 21, 2021 | 17.28 | 17.62 | 16.47 | 16.66 | 152,219 | -0.23(-1.36%) |
Dec 20, 2021 | 17.23 | 17.53 | 16.51 | 16.89 | 269,578 | -0.76(-4.31%) |
Dec 17, 2021 | 17.27 | 17.99 | 16.22 | 17.65 | 900,314 | +0.25(+1.44%) |
Dec 16, 2021 | 18.52 | 18.81 | 17.30 | 17.40 | 183,639 | -0.94(-5.13%) |
Dec 15, 2021 | 17.65 | 18.66 | 17.11 | 18.34 | 405,890 | +0.73(+4.15%) |
Dec 14, 2021 | 18.00 | 18.41 | 17.30 | 17.61 | 221,483 | -0.57(-3.14%) |
Dec 13, 2021 | 18.55 | 19.25 | 18.05 | 18.18 | 181,427 | -0.48(-2.57%) |
Dec 10, 2021 | 19.29 | 19.68 | 18.45 | 18.66 | 144,754 | -0.65(-3.37%) |
Dec 09, 2021 | 19.82 | 20.31 | 19.18 | 19.31 | 195,025 | -0.71(-3.55%) |
Dec 08, 2021 | 19.97 | 20.19 | 19.70 | 20.02 | 172,460 | +0.16(+0.81%) |
Dec 07, 2021 | 19.33 | 20.23 | 19.02 | 19.86 | 152,653 | +0.93(+4.91%) |
Dec 06, 2021 | 19.22 | 19.23 | 18.45 | 18.93 | 279,342 | -0.06(-0.32%) |
Dec 03, 2021 | 19.68 | 19.68 | 18.57 | 18.99 | 164,873 | -0.50(-2.57%) |
Dec 02, 2021 | 19.10 | 19.60 | 18.90 | 19.49 | 161,686 | +0.34(+1.78%) |
Dec 01, 2021 | 20.47 | 20.47 | 18.72 | 19.15 | 164,482 | -1.02(-5.06%) |
Nov 30, 2021 | 19.69 | 20.30 | 18.90 | 20.17 | 184,196 | +0.29(+1.46%) |
Nov 29, 2021 | 19.41 | 20.24 | 18.93 | 19.88 | 133,091 | +0.86(+4.52%) |
Nov 26, 2021 | 19.20 | 19.59 | 18.54 | 19.02 | 63,661 | -0.45(-2.31%) |
Nov 24, 2021 | 18.99 | 19.62 | 18.02 | 19.47 | 97,948 | +0.67(+3.56%) |
Nov 23, 2021 | 19.83 | 20.57 | 18.71 | 18.80 | 496,074 | -0.35(-1.83%) |
Nov 22, 2021 | 19.57 | 20.31 | 18.88 | 19.15 | 602,440 | -0.33(-1.69%) |
Nov 19, 2021 | 20.78 | 21.13 | 19.41 | 19.48 | 300,234 | -1.31(-6.30%) |
Nov 18, 2021 | 22.73 | 21.04 | 20.69 | 20.79 | 212,082 | -1.90(-8.37%) |
Nov 17, 2021 | 22.79 | 23.12 | 22.25 | 22.69 | 245,216 | -0.26(-1.13%) |
Nov 16, 2021 | 23.28 | 23.42 | 22.21 | 22.95 | 130,322 | -0.21(-0.91%) |
Nov 15, 2021 | 23.64 | 23.64 | 22.90 | 23.16 | 64,492 | -0.47(-1.99%) |
Nov 12, 2021 | 22.70 | 24.10 | 22.50 | 23.63 | 55,830 | +0.89(+3.91%) |
Nov 11, 2021 | 23.55 | 23.88 | 22.52 | 22.74 | 60,613 | -0.67(-2.86%) |
Nov 10, 2021 | 24.28 | 23.41 | 196,811 | -1.08(-4.41%) | ||
Nov 09, 2021 | 24.80 | 25.28 | 24.00 | 24.49 | 167,887 | -0.55(-2.20%) |
Nov 08, 2021 | 24.63 | 26.50 | 24.34 | 25.04 | 135,452 | +0.33(+1.34%) |
Nov 05, 2021 | 24.16 | 24.75 | 23.82 | 24.71 | 130,668 | +0.43(+1.77%) |
Nov 04, 2021 | 24.07 | 24.60 | 23.54 | 24.28 | 114,900 | +0.25(+1.04%) |
Nov 03, 2021 | 23.21 | 24.32 | 23.14 | 24.03 | 112,420 | +0.89(+3.85%) |
Nov 02, 2021 | 23.82 | 23.96 | 22.54 | 23.14 | 86,742 | -0.49(-2.07%) |
Nov 01, 2021 | 22.61 | 23.68 | 22.58 | 23.63 | 74,598 | +0.82(+3.59%) |
Oct 29, 2021 | 22.51 | 23.47 | 21.79 | 22.81 | 214,443 | +0.09(+0.40%) |
Oct 28, 2021 | 22.95 | 23.63 | 22.56 | 22.72 | 162,121 | -0.58(-2.49%) |
Oct 27, 2021 | 23.96 | 24.14 | 22.79 | 23.30 | 125,125 | -0.48(-2.02%) |
Oct 26, 2021 | 23.55 | 23.78 | 107,175 | +0.05(+0.21%) | ||
Oct 25, 2021 | 23.79 | 24.25 | 22.36 | 23.73 | 72,425 | -0.31(-1.29%) |
Oct 22, 2021 | 23.93 | 24.30 | 23.32 | 24.04 | 77,844 | +0.11(+0.46%) |
Oct 21, 2021 | 24.22 | 24.77 | 23.72 | 23.93 | 83,668 | -0.33(-1.36%) |
Oct 20, 2021 | 23.92 | 24.40 | 23.33 | 24.26 | 207,466 | +0.23(+0.96%) |
Oct 19, 2021 | 23.63 | 24.43 | 23.63 | 24.03 | 126,653 | +0.43(+1.82%) |
Oct 18, 2021 | 24.00 | 24.41 | 23.20 | 23.60 | 115,523 | -0.47(-1.95%) |
Oct 15, 2021 | 23.38 | 24.36 | 22.91 | 24.07 | 116,916 | +1.13(+4.93%) |
Oct 14, 2021 | 22.60 | 23.10 | 22.10 | 22.94 | 92,847 | +0.50(+2.23%) |
Oct 13, 2021 | 21.48 | 22.62 | 21.30 | 22.44 | 73,893 | +1.00(+4.66%) |
Oct 12, 2021 | 21.71 | 21.98 | 20.84 | 21.44 | 180,689 | -0.17(-0.79%) |
Oct 11, 2021 | 21.78 | 22.40 | 21.54 | 21.61 | 107,150 | -0.03(-0.14%) |
Oct 08, 2021 | 22.16 | 22.48 | 21.50 | 21.64 | 71,946 | -0.56(-2.52%) |
Oct 07, 2021 | 22.27 | 23.30 | 21.69 | 22.20 | 201,452 | +0.09(+0.41%) |
Oct 06, 2021 | 22.59 | 22.92 | 21.44 | 22.11 | 466,595 | -0.59(-2.60%) |
Oct 05, 2021 | 22.12 | 23.12 | 21.53 | 22.70 | 294,557 | +0.68(+3.09%) |
Oct 04, 2021 | 21.32 | 22.09 | 20.80 | 22.02 | 102,418 | +0.64(+2.99%) |
Oct 01, 2021 | 21.50 | 22.90 | 20.75 | 21.38 | 309,824 | +0.02(+0.09%) |
Sep 30, 2021 | 21.00 | 22.37 | 20.62 | 21.36 | 603,868 | +0.40(+1.91%) |
Sep 29, 2021 | 22.74 | 22.90 | 20.71 | 20.96 | 318,730 | -1.55(-6.89%) |
Sep 28, 2021 | 24.80 | 24.80 | 22.50 | 22.51 | 252,527 | -2.58(-10.28%) |
Sep 27, 2021 | 24.08 | 25.19 | 23.25 | 25.09 | 275,456 | +0.98(+4.06%) |
Sep 24, 2021 | 24.20 | 24.33 | 23.08 | 24.11 | 140,387 | -0.29(-1.19%) |
Sep 23, 2021 | 23.61 | 24.56 | 23.26 | 24.40 | 185,897 | +0.75(+3.17%) |
Sep 22, 2021 | 24.63 | 24.95 | 22.92 | 23.65 | 204,573 | -1.07(-4.33%) |
Sep 21, 2021 | 25.93 | 27.09 | 24.29 | 24.72 | 375,991 | -1.25(-4.81%) |
Sep 20, 2021 | 24.87 | 26.80 | 24.76 | 25.97 | 336,838 | +0.01(+0.04%) |
Sep 17, 2021 | 27.70 | 27.93 | 25.84 | 25.96 | 2,559,155 | -1.89(-6.79%) |
Sep 16, 2021 | 28.15 | 28.63 | 26.85 | 27.85 | 470,901 | -0.08(-0.29%) |
Sep 15, 2021 | 26.59 | 28.70 | 25.82 | 27.93 | 262,105 | +1.15(+4.29%) |
Sep 14, 2021 | 26.12 | 27.37 | 25.63 | 26.78 | 297,050 | +0.67(+2.57%) |
Sep 13, 2021 | 26.44 | 26.82 | 24.41 | 26.11 | 346,151 | -0.32(-1.21%) |
Sep 10, 2021 | 26.23 | 26.99 | 25.54 | 26.43 | 396,442 | +0.03(+0.11%) |
Sep 09, 2021 | 26.04 | 27.74 | 26.04 | 26.40 | 488,314 | +0.36(+1.38%) |
Sep 08, 2021 | 24.23 | 26.29 | 23.60 | 26.04 | 389,299 | +2.08(+8.68%) |
Sep 07, 2021 | 24.00 | 25.26 | 22.90 | 23.96 | 417,338 | -0.27(-1.11%) |
Sep 03, 2021 | 24.35 | 24.51 | 23.08 | 24.23 | 289,692 | -0.16(-0.66%) |
Sep 02, 2021 | 20.91 | 25.27 | 20.52 | 24.39 | 244,613 | +3.54(+16.98%) |
Sep 01, 2021 | 22.70 | 22.70 | 20.60 | 20.85 | 208,372 | -1.93(-8.47%) |
Aug 31, 2021 | 20.33 | 22.87 | 20.33 | 22.78 | 345,095 | +2.64(+13.11%) |
Aug 30, 2021 | 21.15 | 21.39 | 19.34 | 20.14 | 375,852 | -1.00(-4.73%) |
Aug 27, 2021 | 22.85 | 22.95 | 21.04 | 21.14 | 121,120 | -1.68(-7.36%) |
Aug 26, 2021 | 22.64 | 23.39 | 22.61 | 22.82 | 187,493 | +0.12(+0.53%) |
Aug 25, 2021 | 22.94 | 23.00 | 22.52 | 22.70 | 136,056 | -0.35(-1.52%) |
Aug 24, 2021 | 22.40 | 23.20 | 22.00 | 23.05 | 164,482 | +0.65(+2.90%) |
Aug 23, 2021 | 21.90 | 22.55 | 21.65 | 22.40 | 272,332 | +0.75(+3.46%) |
Aug 20, 2021 | 21.97 | 22.61 | 21.26 | 21.65 | 351,480 | -0.38(-1.72%) |
Aug 19, 2021 | 22.45 | 22.54 | 21.71 | 22.03 | 207,619 | -0.22(-0.99%) |
Aug 18, 2021 | 21.95 | 22.97 | 21.95 | 22.25 | 194,913 | +0.47(+2.16%) |
Aug 17, 2021 | 25.15 | 25.15 | 21.27 | 21.78 | 184,701 | -1.11(-4.85%) |
Aug 16, 2021 | 20.67 | 23.11 | 20.67 | 22.89 | 150,901 | +2.22(+10.74%) |
Aug 13, 2021 | 23.37 | 24.14 | 20.28 | 20.67 | 279,349 | -2.67(-11.44%) |
Aug 12, 2021 | 25.62 | 26.01 | 23.20 | 23.34 | 455,512 | -2.55(-9.85%) |
Aug 11, 2021 | 27.00 | 28.46 | 25.44 | 25.89 | 179,725 | -0.93(-3.47%) |
Aug 10, 2021 | 26.42 | 27.75 | 26.31 | 26.82 | 232,978 | +0.79(+3.03%) |
Aug 09, 2021 | 26.21 | 26.87 | 25.66 | 26.03 | 89,660 | +0.54(+2.12%) |
Aug 06, 2021 | 24.78 | 25.98 | 23.90 | 25.49 | 230,137 | +0.55(+2.21%) |
Aug 05, 2021 | 25.66 | 26.50 | 24.25 | 24.94 | 375,984 | -0.60(-2.35%) |
Aug 04, 2021 | 27.08 | 28.39 | 25.50 | 25.54 | 458,942 | -1.00(-3.77%) |
Aug 03, 2021 | 24.37 | 26.65 | 24.15 | 26.54 | 232,184 | +2.63(+11.00%) |
Aug 02, 2021 | 22.50 | 25.27 | 22.08 | 23.91 | 185,534 | +1.73(+7.80%) |
Jul 30, 2021 | 22.13 | 22.78 | 21.13 | 22.18 | 146,704 | +0.38(+1.74%) |
Jul 29, 2021 | 19.70 | 21.96 | 19.10 | 21.80 | 1,206,791 | +1.95(+9.82%) |
Jul 28, 2021 | 17.68 | 20.29 | 17.68 | 19.85 | 420,279 | +2.33(+13.30%) |
Jul 27, 2021 | 17.82 | 18.60 | 17.52 | 17.52 | 390,746 | -0.41(-2.29%) |
Jul 26, 2021 | 19.00 | 20.24 | 18.00 | 17.93 | 352,333 | -0.83(-4.42%) |