Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.89 | 20.89 | 20.41 | 20.81 | 423,216 | -0.25(-1.18%) |
Dec 30, 2021 | 21.88 | 21.98 | 21.05 | 21.05 | 273,683 | -0.71(-3.28%) |
Dec 29, 2021 | 21.84 | 22.36 | 21.67 | 21.77 | 234,233 | -0.25(-1.12%) |
Dec 28, 2021 | 22.29 | 22.71 | 21.78 | 22.02 | 217,606 | -0.47(-2.08%) |
Dec 27, 2021 | 21.72 | 22.52 | 21.33 | 22.48 | 312,981 | +0.19(+0.86%) |
Dec 23, 2021 | 23.04 | 23.44 | 22.27 | 22.29 | 301,271 | -0.53(-2.33%) |
Dec 22, 2021 | 22.30 | 22.97 | 21.96 | 22.82 | 328,329 | +0.52(+2.34%) |
Dec 21, 2021 | 21.00 | 22.43 | 20.95 | 22.30 | 272,330 | +1.63(+7.89%) |
Dec 20, 2021 | 19.76 | 20.78 | 19.20 | 20.67 | 533,197 | +0.27(+1.35%) |
Dec 17, 2021 | 19.78 | 21.16 | 19.38 | 20.39 | 2,267,887 | +0.36(+1.78%) |
Dec 16, 2021 | 20.27 | 21.01 | 19.98 | 20.04 | 490,431 | +0.18(+0.92%) |
Dec 15, 2021 | 18.87 | 20.19 | 18.36 | 19.85 | 649,973 | +0.92(+4.84%) |
Dec 14, 2021 | 18.66 | 19.72 | 18.45 | 18.94 | 420,593 | +0.15(+0.78%) |
Dec 13, 2021 | 19.41 | 19.60 | 18.69 | 18.79 | 556,011 | -0.77(-3.93%) |
Dec 10, 2021 | 19.69 | 19.83 | 18.85 | 19.56 | 268,349 | +0.15(+0.76%) |
Dec 09, 2021 | 19.66 | 19.98 | 19.17 | 19.41 | 226,509 | -0.62(-3.11%) |
Dec 08, 2021 | 19.50 | 20.70 | 19.40 | 20.04 | 316,564 | +0.54(+2.77%) |
Dec 07, 2021 | 20.21 | 20.21 | 19.34 | 19.50 | 298,128 | -0.01(-0.05%) |
Dec 06, 2021 | 20.07 | 20.07 | 18.42 | 19.51 | 391,304 | -0.30(-1.53%) |
Dec 03, 2021 | 20.17 | 20.51 | 19.27 | 19.81 | 421,681 | -0.16(-0.83%) |
Dec 02, 2021 | 19.20 | 20.36 | 18.85 | 19.97 | 409,442 | +0.81(+4.21%) |
Dec 01, 2021 | 20.75 | 20.85 | 19.17 | 19.17 | 441,753 | -0.94(-4.69%) |
Nov 30, 2021 | 20.66 | 20.89 | 19.26 | 20.11 | 1,197,321 | -1.07(-5.06%) |
Nov 29, 2021 | 21.94 | 21.99 | 20.89 | 21.18 | 402,831 | -0.01(-0.04%) |
Nov 26, 2021 | 20.13 | 21.19 | 19.55 | 21.19 | 458,539 | -0.74(-3.38%) |
Nov 24, 2021 | 21.78 | 22.46 | 21.67 | 21.93 | 212,897 | +0.10(+0.46%) |
Nov 23, 2021 | 21.70 | 22.85 | 21.40 | 21.83 | 408,730 | +0.08(+0.38%) |
Nov 22, 2021 | 20.89 | 22.57 | 20.65 | 21.75 | 402,593 | +0.89(+4.26%) |
Nov 19, 2021 | 20.71 | 21.54 | 20.31 | 20.86 | 621,456 | -0.80(-3.68%) |
Nov 18, 2021 | 22.17 | 21.85 | 21.59 | 21.66 | 372,266 | -0.57(-2.56%) |
Nov 17, 2021 | 22.87 | 23.31 | 22.08 | 22.23 | 387,554 | -0.69(-3.00%) |
Nov 16, 2021 | 22.71 | 23.31 | 22.17 | 22.91 | 407,505 | +0.21(+0.93%) |
Nov 15, 2021 | 23.58 | 23.77 | 21.97 | 22.70 | 616,283 | -0.83(-3.54%) |
Nov 12, 2021 | 22.41 | 23.58 | 22.41 | 23.54 | 385,716 | +0.83(+3.67%) |
Nov 11, 2021 | 22.21 | 23.16 | 21.88 | 22.70 | 543,713 | +0.89(+4.07%) |
Nov 10, 2021 | 22.13 | 21.81 | 608,106 | -0.45(-2.02%) | ||
Nov 09, 2021 | 23.18 | 23.24 | 21.21 | 22.26 | 570,847 | -0.84(-3.65%) |
Nov 08, 2021 | 21.98 | 23.17 | 21.80 | 23.11 | 858,304 | +1.19(+5.43%) |
Nov 05, 2021 | 21.67 | 21.99 | 20.99 | 21.91 | 640,737 | +0.39(+1.83%) |
Nov 04, 2021 | 21.98 | 21.98 | 20.91 | 21.52 | 862,531 | -0.44(-2.00%) |
Nov 03, 2021 | 20.88 | 21.99 | 20.77 | 21.96 | 1,274,398 | +1.59(+7.78%) |
Nov 02, 2021 | 25.29 | 25.48 | 19.86 | 20.38 | 2,403,901 | -5.61(-21.58%) |
Nov 01, 2021 | 25.56 | 26.92 | 24.94 | 25.98 | 682,692 | +0.78(+3.09%) |
Oct 29, 2021 | 25.70 | 25.89 | 24.60 | 25.20 | 476,561 | -0.26(-1.01%) |
Oct 28, 2021 | 26.25 | 26.43 | 25.33 | 25.46 | 492,115 | -0.60(-2.29%) |
Oct 27, 2021 | 27.13 | 27.96 | 25.67 | 26.06 | 569,117 | -1.68(-6.05%) |
Oct 26, 2021 | 27.82 | 27.73 | 401,903 | -0.02(-0.07%) | ||
Oct 25, 2021 | 27.79 | 28.78 | 27.67 | 27.75 | 535,911 | +0.31(+1.14%) |
Oct 22, 2021 | 27.38 | 27.96 | 26.88 | 27.44 | 379,320 | +0.02(+0.07%) |
Oct 21, 2021 | 27.64 | 27.92 | 26.29 | 27.42 | 761,978 | -0.89(-3.14%) |
Oct 20, 2021 | 28.24 | 28.56 | 27.11 | 28.31 | 1,106,677 | -0.27(-0.96%) |
Oct 19, 2021 | 32.89 | 33.02 | 28.41 | 28.58 | 1,483,511 | -4.12(-12.60%) |
Oct 18, 2021 | 30.22 | 33.19 | 30.14 | 32.71 | 1,564,949 | +2.79(+9.31%) |
Oct 15, 2021 | 30.49 | 31.15 | 29.84 | 29.92 | 513,528 | +0.51(+1.74%) |
Oct 14, 2021 | 31.31 | 31.66 | 29.33 | 29.41 | 477,774 | -1.32(-4.29%) |
Oct 13, 2021 | 29.50 | 30.87 | 29.02 | 30.73 | 457,313 | +0.75(+2.51%) |
Oct 12, 2021 | 30.81 | 31.25 | 29.62 | 29.98 | 598,363 | -1.15(-3.71%) |
Oct 11, 2021 | 31.96 | 32.85 | 30.87 | 31.13 | 716,416 | +0.03(+0.09%) |
Oct 08, 2021 | 31.23 | 32.27 | 30.72 | 31.10 | 937,900 | +0.05(+0.18%) |
Oct 07, 2021 | 30.08 | 31.44 | 29.86 | 31.05 | 847,979 | +1.00(+3.32%) |
Oct 06, 2021 | 29.42 | 30.51 | 28.26 | 30.05 | 874,983 | -0.27(-0.91%) |
Oct 05, 2021 | 30.59 | 31.26 | 28.63 | 30.33 | 1,611,168 | +0.92(+3.12%) |
Oct 04, 2021 | 26.98 | 29.40 | 26.89 | 29.41 | 1,372,380 | +3.48(+13.43%) |