Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.32 | 21.66 | 20.79 | 20.81 | 564,184 | -0.51(-2.39%) |
Dec 30, 2021 | 20.78 | 21.74 | 20.66 | 21.32 | 1,058,775 | +0.50(+2.40%) |
Dec 29, 2021 | 21.27 | 21.40 | 20.57 | 20.82 | 788,286 | -0.48(-2.25%) |
Dec 28, 2021 | 21.57 | 22.04 | 21.16 | 21.30 | 929,800 | -0.34(-1.57%) |
Dec 27, 2021 | 22.39 | 22.96 | 21.63 | 21.64 | 825,228 | -0.78(-3.48%) |
Dec 23, 2021 | 21.69 | 22.51 | 21.22 | 22.42 | 1,669,228 | +0.74(+3.41%) |
Dec 22, 2021 | 22.12 | 22.32 | 21.38 | 21.68 | 1,037,004 | -0.49(-2.21%) |
Dec 21, 2021 | 21.64 | 22.53 | 21.57 | 22.17 | 1,454,770 | +0.71(+3.31%) |
Dec 20, 2021 | 21.25 | 22.05 | 21.00 | 21.46 | 1,576,667 | -0.36(-1.65%) |
Dec 17, 2021 | 21.33 | 22.08 | 20.69 | 21.82 | 3,639,213 | +0.07(+0.32%) |
Dec 16, 2021 | 22.70 | 23.26 | 21.53 | 21.75 | 1,757,491 | -0.90(-3.97%) |
Dec 15, 2021 | 22.03 | 22.69 | 21.08 | 22.65 | 2,141,097 | +0.50(+2.26%) |
Dec 14, 2021 | 22.47 | 22.69 | 21.23 | 22.15 | 2,626,668 | -0.74(-3.23%) |
Dec 13, 2021 | 23.54 | 24.04 | 22.59 | 22.89 | 2,053,421 | -0.70(-2.97%) |
Dec 10, 2021 | 24.01 | 24.54 | 23.19 | 23.59 | 1,984,365 | -0.50(-2.08%) |
Dec 09, 2021 | 25.46 | 25.46 | 23.62 | 24.09 | 2,294,394 | -2.55(-9.57%) |
Dec 08, 2021 | 26.71 | 27.37 | 26.01 | 26.64 | 1,014,340 | -0.09(-0.34%) |
Dec 07, 2021 | 26.14 | 27.22 | 26.11 | 26.73 | 1,228,936 | +1.19(+4.66%) |
Dec 06, 2021 | 24.44 | 25.94 | 23.66 | 25.54 | 1,565,040 | +0.99(+4.03%) |
Dec 03, 2021 | 24.90 | 24.92 | 23.42 | 24.55 | 2,174,280 | -0.50(-2.00%) |
Dec 02, 2021 | 23.40 | 25.08 | 23.25 | 25.05 | 1,337,170 | +1.63(+6.96%) |
Dec 01, 2021 | 24.38 | 25.05 | 22.94 | 23.42 | 1,881,812 | -1.14(-4.64%) |
Nov 30, 2021 | 25.25 | 25.76 | 23.73 | 24.56 | 2,391,262 | -0.81(-3.19%) |
Nov 29, 2021 | 25.33 | 25.50 | 24.54 | 25.37 | 1,089,963 | +0.19(+0.75%) |
Nov 26, 2021 | 25.07 | 25.56 | 24.63 | 25.18 | 695,825 | -0.27(-1.06%) |
Nov 24, 2021 | 24.63 | 25.50 | 24.08 | 25.45 | 1,058,354 | +0.57(+2.29%) |
Nov 23, 2021 | 25.50 | 25.76 | 24.76 | 24.88 | 1,945,582 | -1.00(-3.86%) |
Nov 22, 2021 | 26.84 | 27.00 | 24.95 | 25.88 | 2,215,982 | -1.12(-4.15%) |
Nov 19, 2021 | 28.00 | 28.04 | 26.78 | 27.00 | 1,927,101 | -0.88(-3.16%) |
Nov 18, 2021 | 27.90 | 27.99 | 27.49 | 27.88 | 1,241,787 | -0.10(-0.36%) |
Nov 17, 2021 | 29.25 | 29.46 | 27.91 | 27.98 | 1,736,312 | -1.31(-4.47%) |
Nov 16, 2021 | 28.81 | 29.46 | 28.18 | 29.29 | 1,098,566 | +0.46(+1.60%) |
Nov 15, 2021 | 29.76 | 29.92 | 28.31 | 28.83 | 1,589,540 | -0.67(-2.27%) |
Nov 12, 2021 | 29.57 | 30.00 | 28.88 | 29.50 | 1,965,621 | +0.00(+0.00%) |
Nov 11, 2021 | 29.17 | 30.48 | 27.62 | 29.50 | 1,701,374 | +0.07(+0.24%) |
Nov 10, 2021 | 30.23 | 29.43 | 2,367,572 | -0.52(-1.74%) | ||
Nov 09, 2021 | 30.70 | 31.08 | 29.77 | 29.95 | 1,789,436 | -0.12(-0.40%) |
Nov 08, 2021 | 32.39 | 32.76 | 29.32 | 30.07 | 2,186,987 | +2.13(+7.62%) |
Nov 05, 2021 | 27.88 | 28.37 | 27.36 | 27.94 | 554,822 | +0.01(+0.04%) |
Nov 04, 2021 | 28.30 | 28.30 | 27.28 | 27.93 | 639,744 | -0.08(-0.29%) |
Nov 03, 2021 | 27.53 | 28.21 | 27.00 | 28.01 | 695,652 | +0.40(+1.45%) |
Nov 02, 2021 | 27.97 | 28.43 | 27.05 | 27.61 | 1,745,104 | -0.65(-2.30%) |
Nov 01, 2021 | 27.23 | 28.26 | 27.40 | 28.26 | 1,178,461 | +1.04(+3.82%) |
Oct 29, 2021 | 26.67 | 27.31 | 26.33 | 27.22 | 1,004,721 | +0.47(+1.76%) |
Oct 28, 2021 | 26.60 | 27.82 | 26.16 | 26.75 | 926,170 | +0.33(+1.25%) |
Oct 27, 2021 | 26.10 | 26.92 | 25.84 | 26.42 | 1,355,955 | +0.47(+1.81%) |
Oct 26, 2021 | 27.68 | 25.95 | 4,229,156 | -1.51(-5.50%) | ||
Oct 25, 2021 | 27.34 | 28.43 | 26.45 | 27.46 | 1,326,404 | -0.06(-0.22%) |
Oct 22, 2021 | 27.28 | 27.97 | 26.41 | 27.52 | 1,068,031 | +0.48(+1.78%) |
Oct 21, 2021 | 26.21 | 27.86 | 26.00 | 27.04 | 1,322,558 | +0.81(+3.09%) |
Oct 20, 2021 | 26.75 | 26.80 | 25.81 | 26.23 | 1,506,192 | -0.54(-2.02%) |
Oct 19, 2021 | 26.70 | 27.00 | 25.88 | 26.77 | 1,720,170 | -0.64(-2.33%) |
Oct 18, 2021 | 27.62 | 27.82 | 27.16 | 27.41 | 623,789 | -0.53(-1.90%) |
Oct 15, 2021 | 28.19 | 28.22 | 27.18 | 27.94 | 491,704 | -0.26(-0.92%) |
Oct 14, 2021 | 28.94 | 29.61 | 28.10 | 28.20 | 496,226 | -0.35(-1.23%) |
Oct 13, 2021 | 27.84 | 28.70 | 27.19 | 28.55 | 719,443 | +1.27(+4.66%) |
Oct 12, 2021 | 27.27 | 27.77 | 26.72 | 27.28 | 706,117 | +0.22(+0.81%) |
Oct 11, 2021 | 27.93 | 28.29 | 26.59 | 27.06 | 1,333,691 | -1.19(-4.21%) |
Oct 08, 2021 | 29.56 | 29.56 | 28.15 | 28.25 | 1,086,351 | -1.06(-3.62%) |
Oct 07, 2021 | 29.11 | 29.94 | 28.70 | 29.31 | 662,458 | +0.96(+3.39%) |
Oct 06, 2021 | 27.99 | 28.93 | 27.83 | 28.35 | 784,771 | -0.17(-0.60%) |
Oct 05, 2021 | 28.33 | 28.95 | 27.92 | 28.52 | 1,168,375 | +0.43(+1.53%) |
Oct 04, 2021 | 29.45 | 29.49 | 27.20 | 28.09 | 1,454,634 | -1.62(-5.45%) |