Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.99 | 21.66 | 20.60 | 20.74 | 652,423 | -0.08(-0.41%) |
Dec 30, 2021 | 20.54 | 21.60 | 20.36 | 20.82 | 1,059,157 | +0.20(+0.99%) |
Dec 29, 2021 | 20.72 | 20.95 | 20.41 | 20.62 | 691,612 | -0.22(-1.06%) |
Dec 28, 2021 | 21.54 | 22.57 | 20.80 | 20.84 | 487,610 | -0.64(-2.98%) |
Dec 27, 2021 | 22.24 | 22.50 | 21.17 | 21.48 | 749,869 | -0.77(-3.46%) |
Dec 23, 2021 | 21.90 | 22.43 | 21.49 | 22.25 | 552,335 | +0.51(+2.35%) |
Dec 22, 2021 | 21.49 | 22.25 | 21.22 | 21.74 | 513,482 | +0.07(+0.32%) |
Dec 21, 2021 | 22.10 | 22.27 | 21.08 | 21.67 | 905,382 | -0.19(-0.87%) |
Dec 20, 2021 | 21.22 | 22.10 | 20.91 | 21.86 | 1,625,651 | +0.63(+2.97%) |
Dec 17, 2021 | 19.88 | 21.48 | 19.66 | 21.23 | 3,875,002 | +0.47(+2.26%) |
Dec 16, 2021 | 25.50 | 25.64 | 19.51 | 20.76 | 6,239,411 | -7.99(-27.79%) |
Dec 15, 2021 | 27.90 | 28.90 | 26.76 | 28.75 | 532,662 | +0.63(+2.24%) |
Dec 14, 2021 | 28.34 | 28.84 | 27.58 | 28.12 | 252,873 | -0.59(-2.06%) |
Dec 13, 2021 | 28.47 | 29.61 | 27.93 | 28.71 | 313,607 | +0.46(+1.63%) |
Dec 10, 2021 | 28.11 | 28.59 | 27.52 | 28.25 | 268,627 | +0.22(+0.78%) |
Dec 09, 2021 | 30.01 | 30.41 | 28.02 | 28.03 | 424,221 | -1.32(-4.50%) |
Dec 08, 2021 | 29.01 | 29.48 | 28.22 | 29.35 | 250,647 | +0.59(+2.05%) |
Dec 07, 2021 | 27.96 | 29.23 | 27.93 | 28.76 | 430,467 | +0.86(+3.08%) |
Dec 06, 2021 | 27.07 | 28.02 | 26.06 | 27.90 | 487,861 | +0.81(+2.99%) |
Dec 03, 2021 | 27.38 | 27.82 | 26.73 | 27.09 | 342,613 | -0.50(-1.80%) |
Dec 02, 2021 | 26.51 | 27.79 | 26.51 | 27.59 | 489,108 | +1.17(+4.41%) |
Dec 01, 2021 | 27.89 | 28.69 | 26.42 | 26.42 | 371,374 | -1.43(-5.13%) |
Nov 30, 2021 | 28.27 | 28.80 | 27.30 | 27.85 | 346,011 | -0.67(-2.35%) |
Nov 29, 2021 | 29.10 | 29.65 | 28.36 | 28.52 | 420,777 | -0.30(-1.04%) |
Nov 26, 2021 | 28.38 | 29.05 | 27.94 | 28.82 | 225,309 | -0.27(-0.93%) |
Nov 24, 2021 | 27.92 | 29.16 | 27.66 | 29.09 | 240,881 | +0.97(+3.46%) |
Nov 23, 2021 | 28.57 | 28.89 | 27.39 | 28.12 | 502,835 | -0.76(-2.64%) |
Nov 22, 2021 | 29.86 | 29.87 | 28.69 | 28.88 | 319,603 | -0.76(-2.57%) |
Nov 19, 2021 | 29.25 | 29.85 | 29.00 | 29.64 | 735,724 | +0.39(+1.33%) |
Nov 18, 2021 | 29.93 | 29.30 | 28.95 | 29.25 | 333,107 | -0.68(-2.27%) |
Nov 17, 2021 | 30.75 | 30.75 | 29.76 | 29.93 | 825,304 | -1.13(-3.64%) |
Nov 16, 2021 | 31.06 | 31.39 | 30.52 | 31.06 | 237,041 | -0.02(-0.06%) |
Nov 15, 2021 | 31.81 | 32.05 | 30.81 | 31.08 | 338,966 | -0.89(-2.78%) |
Nov 12, 2021 | 33.02 | 33.03 | 31.76 | 31.97 | 245,225 | -0.83(-2.53%) |
Nov 11, 2021 | 33.80 | 34.12 | 32.80 | 32.80 | 196,976 | -0.92(-2.73%) |
Nov 10, 2021 | 34.57 | 33.72 | 269,607 | -0.85(-2.46%) | ||
Nov 09, 2021 | 35.20 | 35.68 | 34.45 | 34.57 | 197,701 | -0.96(-2.70%) |
Nov 08, 2021 | 35.31 | 36.21 | 35.28 | 35.53 | 258,078 | +0.30(+0.85%) |
Nov 05, 2021 | 36.05 | 36.55 | 34.64 | 35.23 | 280,669 | -0.78(-2.17%) |
Nov 04, 2021 | 35.90 | 36.21 | 35.01 | 36.01 | 401,513 | +0.11(+0.31%) |
Nov 03, 2021 | 33.63 | 36.13 | 33.54 | 35.90 | 601,966 | +1.79(+5.25%) |
Nov 02, 2021 | 31.50 | 34.53 | 31.00 | 34.11 | 643,540 | +2.41(+7.60%) |
Nov 01, 2021 | 30.63 | 31.75 | 30.47 | 31.70 | 274,296 | +1.23(+4.04%) |
Oct 29, 2021 | 30.55 | 30.68 | 29.96 | 30.47 | 293,699 | -0.18(-0.59%) |
Oct 28, 2021 | 29.21 | 30.71 | 30.65 | 494,738 | +1.59(+5.47%) | |
Oct 27, 2021 | 29.35 | 29.51 | 28.36 | 29.06 | 524,022 | +0.68(+2.40%) |
Oct 26, 2021 | 29.65 | 28.07 | 28.38 | 382,692 | -0.98(-3.34%) | |
Oct 25, 2021 | 28.10 | 29.58 | 27.91 | 29.36 | 620,365 | +0.90(+3.16%) |
Oct 22, 2021 | 28.27 | 28.46 | 27.73 | 28.46 | 450,130 | +0.22(+0.78%) |
Oct 21, 2021 | 28.59 | 28.69 | 28.03 | 28.24 | 328,441 | -0.23(-0.81%) |
Oct 20, 2021 | 28.53 | 28.87 | 28.20 | 28.47 | 282,339 | -0.06(-0.21%) |
Oct 19, 2021 | 28.37 | 28.92 | 27.85 | 28.53 | 434,790 | +0.26(+0.92%) |
Oct 18, 2021 | 29.72 | 29.87 | 28.24 | 28.27 | 407,885 | -1.79(-5.95%) |
Oct 15, 2021 | 30.65 | 30.65 | 29.89 | 30.06 | 293,455 | -0.58(-1.89%) |
Oct 14, 2021 | 30.64 | 31.09 | 30.36 | 30.64 | 372,191 | +0.33(+1.09%) |
Oct 13, 2021 | 30.60 | 31.01 | 30.17 | 30.31 | 356,248 | -0.29(-0.95%) |
Oct 12, 2021 | 30.44 | 30.96 | 30.21 | 30.60 | 213,832 | +0.21(+0.69%) |
Oct 11, 2021 | 30.44 | 31.19 | 30.22 | 30.39 | 294,056 | -0.06(-0.20%) |
Oct 08, 2021 | 31.22 | 31.49 | 30.27 | 30.45 | 279,444 | -0.76(-2.44%) |
Oct 07, 2021 | 31.52 | 31.88 | 30.80 | 31.21 | 331,768 | -0.12(-0.38%) |
Oct 06, 2021 | 31.04 | 31.92 | 30.53 | 31.33 | 360,674 | +0.00(+0.00%) |
Oct 05, 2021 | 31.05 | 31.51 | 30.77 | 31.33 | 322,154 | +0.23(+0.74%) |
Oct 04, 2021 | 31.95 | 32.76 | 30.68 | 31.10 | 282,315 | -0.93(-2.90%) |