Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.57 | 19.90 | 19.57 | 19.76 | 1,141,997 | +0.16(+0.84%) |
Dec 30, 2021 | 19.46 | 19.78 | 19.39 | 19.60 | 1,426,448 | +0.10(+0.49%) |
Dec 29, 2021 | 19.71 | 19.88 | 19.48 | 19.50 | 921,980 | -0.22(-1.12%) |
Dec 28, 2021 | 19.41 | 19.76 | 19.37 | 19.72 | 1,080,272 | +0.32(+1.64%) |
Dec 27, 2021 | 19.38 | 19.77 | 19.36 | 19.40 | 924,515 | +0.03(+0.15%) |
Dec 23, 2021 | 19.29 | 19.58 | 19.29 | 19.38 | 1,051,830 | +0.11(+0.55%) |
Dec 22, 2021 | 18.85 | 19.28 | 18.60 | 19.27 | 1,406,197 | +0.38(+1.99%) |
Dec 21, 2021 | 18.68 | 19.25 | 18.68 | 18.89 | 2,812,440 | +0.25(+1.34%) |
Dec 20, 2021 | 18.78 | 18.84 | 18.43 | 18.64 | 1,956,186 | -0.21(-1.12%) |
Dec 17, 2021 | 18.57 | 19.11 | 18.55 | 18.85 | 2,716,992 | +0.28(+1.51%) |
Dec 16, 2021 | 18.05 | 18.64 | 18.05 | 18.57 | 3,241,368 | +0.38(+2.07%) |
Dec 15, 2021 | 17.67 | 18.33 | 17.60 | 18.20 | 9,127,527 | +0.51(+2.89%) |
Dec 14, 2021 | 17.90 | 17.96 | 17.42 | 17.69 | 4,802,817 | -0.24(-1.34%) |
Dec 13, 2021 | 17.67 | 18.14 | 17.67 | 17.93 | 2,019,986 | +0.24(+1.36%) |
Dec 10, 2021 | 17.90 | 18.10 | 17.53 | 17.69 | 1,313,471 | -0.30(-1.66%) |
Dec 09, 2021 | 18.20 | 18.51 | 17.94 | 17.99 | 1,605,166 | -0.40(-2.15%) |
Dec 08, 2021 | 18.81 | 18.81 | 18.25 | 18.38 | 1,595,553 | -0.36(-1.90%) |
Dec 07, 2021 | 18.57 | 18.96 | 18.49 | 18.74 | 865,345 | +0.30(+1.62%) |
Dec 06, 2021 | 18.33 | 18.62 | 18.18 | 18.44 | 1,654,850 | +0.29(+1.59%) |
Dec 03, 2021 | 18.34 | 18.52 | 18.07 | 18.15 | 2,224,586 | -0.22(-1.21%) |
Dec 02, 2021 | 18.05 | 18.47 | 17.92 | 18.37 | 2,301,925 | +0.43(+2.42%) |
Dec 01, 2021 | 18.42 | 18.70 | 17.90 | 17.94 | 3,761,425 | -0.39(-2.11%) |
Nov 30, 2021 | 17.80 | 18.38 | 17.80 | 18.32 | 6,987,109 | +0.43(+2.43%) |
Nov 29, 2021 | 17.59 | 17.92 | 17.55 | 17.89 | 2,330,913 | +0.39(+2.20%) |
Nov 26, 2021 | 17.78 | 17.87 | 17.37 | 17.50 | 605,039 | -0.54(-2.99%) |
Nov 24, 2021 | 17.49 | 18.13 | 17.47 | 18.04 | 1,492,038 | +0.44(+2.52%) |
Nov 23, 2021 | 17.68 | 18.02 | 17.36 | 17.60 | 2,998,804 | -0.13(-0.71%) |
Nov 22, 2021 | 18.30 | 18.34 | 17.51 | 17.73 | 1,933,813 | -0.57(-3.11%) |
Nov 19, 2021 | 18.83 | 18.93 | 18.01 | 18.30 | 3,641,482 | -0.60(-3.16%) |
Nov 18, 2021 | 19.29 | 18.88 | 18.76 | 18.89 | 1,946,116 | -0.38(-1.95%) |
Nov 17, 2021 | 18.71 | 19.31 | 18.52 | 19.27 | 3,538,421 | +0.46(+2.46%) |
Nov 16, 2021 | 19.60 | 19.70 | 18.42 | 18.81 | 6,214,588 | -0.72(-3.70%) |
Nov 15, 2021 | 19.60 | 19.61 | 19.19 | 19.53 | 1,612,746 | +0.00(+0.00%) |
Nov 12, 2021 | 18.59 | 19.54 | 18.45 | 19.53 | 4,433,322 | +0.96(+5.19%) |
Nov 11, 2021 | 18.66 | 18.76 | 18.43 | 18.57 | 2,135,755 | -0.09(-0.47%) |
Nov 10, 2021 | 18.73 | 18.49 | 18.65 | 2,981,322 | -0.15(-0.82%) | |
Nov 09, 2021 | 18.51 | 18.84 | 18.45 | 18.81 | 1,866,144 | +0.40(+2.15%) |
Nov 08, 2021 | 18.35 | 18.52 | 18.30 | 18.41 | 1,698,811 | +0.04(+0.21%) |
Nov 05, 2021 | 18.87 | 18.87 | 17.86 | 18.37 | 4,636,940 | -0.82(-4.27%) |
Nov 04, 2021 | 19.17 | 20.40 | 19.02 | 19.19 | 5,968,631 | +1.20(+6.65%) |
Nov 03, 2021 | 17.92 | 18.05 | 17.76 | 18.00 | 1,370,618 | +0.01(+0.05%) |
Nov 02, 2021 | 18.40 | 18.40 | 17.91 | 17.99 | 1,041,572 | -0.34(-1.84%) |
Nov 01, 2021 | 18.28 | 18.33 | 18.14 | 18.32 | 876,345 | +0.15(+0.85%) |
Oct 29, 2021 | 17.95 | 18.21 | 17.94 | 18.17 | 1,527,953 | +0.29(+1.62%) |
Oct 28, 2021 | 17.83 | 18.01 | 17.78 | 17.88 | 1,141,693 | +0.05(+0.27%) |
Oct 27, 2021 | 17.79 | 18.07 | 17.75 | 17.83 | 996,955 | -0.02(-0.11%) |
Oct 26, 2021 | 18.22 | 17.85 | 17.85 | 905,102 | -0.19(-1.07%) | |
Oct 25, 2021 | 17.83 | 18.08 | 17.66 | 18.04 | 1,397,565 | +0.13(+0.70%) |
Oct 22, 2021 | 18.10 | 18.24 | 17.92 | 17.92 | 880,801 | -0.15(-0.85%) |
Oct 21, 2021 | 17.84 | 18.11 | 17.78 | 18.07 | 1,209,741 | +0.25(+1.41%) |
Oct 20, 2021 | 17.84 | 17.98 | 17.73 | 17.82 | 560,711 | -0.04(-0.22%) |
Oct 19, 2021 | 18.07 | 18.17 | 17.77 | 17.86 | 764,064 | -0.13(-0.70%) |
Oct 18, 2021 | 17.61 | 18.10 | 17.52 | 17.99 | 2,164,546 | +0.28(+1.58%) |
Oct 15, 2021 | 18.05 | 18.10 | 17.65 | 17.71 | 936,304 | -0.33(-1.82%) |
Oct 14, 2021 | 17.70 | 18.14 | 17.62 | 18.04 | 1,367,021 | +0.45(+2.58%) |
Oct 13, 2021 | 17.60 | 17.69 | 17.29 | 17.58 | 793,086 | +0.01(+0.06%) |
Oct 12, 2021 | 18.30 | 18.37 | 17.56 | 17.57 | 2,315,269 | -0.76(-4.16%) |
Oct 11, 2021 | 18.67 | 18.79 | 18.30 | 18.33 | 2,962,220 | -0.39(-2.06%) |
Oct 08, 2021 | 18.52 | 18.90 | 18.40 | 18.72 | 2,732,519 | +0.24(+1.30%) |
Oct 07, 2021 | 18.37 | 18.57 | 18.35 | 18.48 | 2,981,492 | +0.15(+0.84%) |
Oct 06, 2021 | 17.57 | 18.34 | 17.53 | 18.32 | 4,100,021 | +0.75(+4.28%) |
Oct 05, 2021 | 17.35 | 17.58 | 17.25 | 17.57 | 3,257,344 | +0.32(+1.84%) |
Oct 04, 2021 | 16.93 | 17.29 | 16.93 | 17.25 | 3,008,259 | +0.29(+1.71%) |