Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.41 | 23.84 | 22.89 | 22.94 | 303,831 | -0.39(-1.67%) |
Dec 30, 2021 | 22.98 | 23.96 | 22.01 | 23.33 | 997,565 | +0.75(+3.32%) |
Dec 29, 2021 | 23.23 | 23.52 | 22.40 | 22.58 | 818,214 | -0.80(-3.42%) |
Dec 28, 2021 | 23.97 | 23.97 | 23.01 | 23.38 | 805,353 | -0.36(-1.52%) |
Dec 27, 2021 | 23.05 | 24.00 | 22.91 | 23.74 | 491,606 | +0.53(+2.28%) |
Dec 23, 2021 | 23.05 | 23.63 | 22.96 | 23.21 | 256,184 | +0.04(+0.17%) |
Dec 22, 2021 | 22.93 | 23.59 | 22.56 | 23.17 | 360,570 | +0.17(+0.74%) |
Dec 21, 2021 | 22.91 | 23.49 | 21.85 | 23.00 | 874,261 | -0.05(-0.22%) |
Dec 20, 2021 | 22.75 | 23.59 | 22.52 | 23.05 | 630,369 | -0.09(-0.39%) |
Dec 17, 2021 | 22.89 | 23.66 | 22.58 | 23.14 | 1,655,411 | -0.07(-0.30%) |
Dec 16, 2021 | 23.74 | 24.61 | 22.81 | 23.21 | 886,532 | -0.65(-2.72%) |
Dec 15, 2021 | 23.45 | 24.04 | 22.75 | 23.86 | 774,271 | +0.46(+1.97%) |
Dec 14, 2021 | 22.56 | 23.54 | 22.50 | 23.40 | 502,263 | +0.04(+0.17%) |
Dec 13, 2021 | 22.85 | 24.17 | 22.41 | 23.36 | 534,757 | +0.55(+2.41%) |
Dec 10, 2021 | 23.02 | 23.72 | 22.05 | 22.81 | 857,335 | -0.27(-1.17%) |
Dec 09, 2021 | 23.69 | 23.96 | 22.75 | 23.08 | 465,100 | -0.58(-2.45%) |
Dec 08, 2021 | 23.42 | 24.28 | 23.15 | 23.66 | 610,066 | +0.08(+0.34%) |
Dec 07, 2021 | 22.27 | 24.18 | 22.04 | 23.58 | 1,894,150 | +2.08(+9.67%) |
Dec 06, 2021 | 21.59 | 22.07 | 21.10 | 21.50 | 505,775 | -0.39(-1.78%) |
Dec 03, 2021 | 22.41 | 22.46 | 21.27 | 21.89 | 823,710 | -0.13(-0.59%) |
Dec 02, 2021 | 22.18 | 22.87 | 21.70 | 22.02 | 823,787 | -0.11(-0.50%) |
Dec 01, 2021 | 22.98 | 23.00 | 21.90 | 22.13 | 1,073,305 | -0.43(-1.91%) |
Nov 30, 2021 | 22.10 | 22.67 | 21.50 | 22.56 | 1,911,498 | +0.24(+1.08%) |
Nov 29, 2021 | 22.92 | 23.19 | 22.12 | 22.32 | 908,641 | -0.36(-1.59%) |
Nov 26, 2021 | 22.08 | 22.72 | 22.00 | 22.68 | 367,931 | +0.39(+1.75%) |
Nov 24, 2021 | 22.29 | 23.08 | 21.76 | 22.29 | 913,626 | -0.25(-1.11%) |
Nov 23, 2021 | 22.63 | 23.08 | 22.17 | 22.54 | 1,208,738 | -0.40(-1.74%) |
Nov 22, 2021 | 23.23 | 23.55 | 22.40 | 22.94 | 1,481,669 | -0.66(-2.80%) |
Nov 19, 2021 | 24.10 | 24.45 | 23.02 | 23.60 | 582,080 | -0.40(-1.67%) |
Nov 18, 2021 | 24.31 | 24.04 | 23.48 | 24.00 | 772,832 | -0.25(-1.03%) |
Nov 17, 2021 | 25.51 | 25.54 | 23.82 | 24.25 | 1,559,605 | -1.55(-6.01%) |
Nov 16, 2021 | 25.50 | 26.05 | 24.61 | 25.80 | 1,996,107 | +0.55(+2.18%) |
Nov 15, 2021 | 26.07 | 26.07 | 24.85 | 25.25 | 1,111,711 | -0.46(-1.79%) |
Nov 12, 2021 | 26.00 | 27.19 | 25.56 | 25.71 | 1,388,449 | -0.29(-1.12%) |
Nov 11, 2021 | 28.00 | 29.50 | 25.82 | 26.00 | 4,276,912 | -0.29(-1.10%) |
Nov 10, 2021 | 26.83 | 26.29 | 623,310 | -1.11(-4.05%) | ||
Nov 09, 2021 | 25.62 | 27.40 | 25.00 | 27.40 | 1,479,758 | +1.40(+5.38%) |
Nov 08, 2021 | 26.05 | 27.67 | 25.96 | 26.00 | 1,188,616 | +0.00(+0.00%) |
Nov 05, 2021 | 26.05 | 26.98 | 25.34 | 26.00 | 1,233,695 | -0.98(-3.63%) |
Nov 04, 2021 | 25.50 | 27.53 | 25.19 | 26.98 | 2,342,530 | +3.05(+12.75%) |
Nov 03, 2021 | 25.86 | 25.86 | 23.70 | 23.93 | 1,200,806 | +0.25(+1.06%) |
Nov 02, 2021 | 24.00 | 24.38 | 23.29 | 23.68 | 465,982 | -0.57(-2.35%) |
Nov 01, 2021 | 23.49 | 24.61 | 23.13 | 24.25 | 479,443 | +0.87(+3.72%) |
Oct 29, 2021 | 23.31 | 24.20 | 22.91 | 23.38 | 202,817 | +0.33(+1.43%) |
Oct 28, 2021 | 23.04 | 24.17 | 22.94 | 23.05 | 371,543 | +0.18(+0.79%) |
Oct 27, 2021 | 23.00 | 23.66 | 22.68 | 22.87 | 204,464 | +0.00(+0.00%) |
Oct 26, 2021 | 23.41 | 22.87 | 398,128 | -0.38(-1.63%) | ||
Oct 25, 2021 | 22.69 | 24.19 | 22.65 | 23.25 | 432,704 | +0.51(+2.24%) |
Oct 22, 2021 | 24.30 | 24.30 | 22.74 | 22.74 | 416,059 | -1.21(-5.05%) |
Oct 21, 2021 | 23.53 | 24.50 | 23.42 | 23.95 | 541,524 | +0.60(+2.57%) |
Oct 20, 2021 | 23.64 | 23.93 | 22.63 | 23.35 | 224,255 | +0.05(+0.21%) |
Oct 19, 2021 | 23.51 | 24.04 | 22.88 | 23.30 | 328,749 | +0.12(+0.52%) |
Oct 18, 2021 | 22.22 | 23.28 | 22.22 | 23.18 | 179,436 | +0.70(+3.11%) |
Oct 15, 2021 | 22.66 | 22.66 | 21.64 | 22.48 | 384,504 | -0.40(-1.75%) |
Oct 14, 2021 | 22.73 | 23.10 | 22.30 | 22.88 | 274,704 | +0.56(+2.51%) |
Oct 13, 2021 | 22.40 | 23.00 | 22.27 | 22.32 | 254,396 | +0.32(+1.45%) |
Oct 12, 2021 | 22.25 | 22.45 | 21.25 | 22.00 | 338,139 | +0.07(+0.32%) |
Oct 11, 2021 | 23.88 | 23.88 | 21.15 | 21.93 | 652,095 | -1.99(-8.32%) |
Oct 08, 2021 | 24.66 | 25.44 | 23.75 | 23.92 | 478,078 | -0.61(-2.49%) |
Oct 07, 2021 | 23.96 | 25.02 | 23.65 | 24.53 | 295,580 | +1.00(+4.25%) |
Oct 06, 2021 | 22.15 | 23.80 | 22.00 | 23.53 | 452,532 | +0.82(+3.61%) |
Oct 05, 2021 | 21.29 | 23.32 | 21.01 | 22.71 | 487,609 | +1.56(+7.38%) |
Oct 04, 2021 | 22.20 | 22.41 | 20.45 | 21.15 | 404,485 | -0.92(-4.17%) |