Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.50 | 16.11 | 15.41 | 15.67 | 509,431 | +0.15(+0.97%) |
Dec 30, 2021 | 14.75 | 15.61 | 14.73 | 15.52 | 734,481 | +0.66(+4.44%) |
Dec 29, 2021 | 15.21 | 15.27 | 14.68 | 14.86 | 697,252 | -0.39(-2.56%) |
Dec 28, 2021 | 15.62 | 15.86 | 15.16 | 15.25 | 969,226 | -0.39(-2.49%) |
Dec 27, 2021 | 15.17 | 15.67 | 14.85 | 15.64 | 1,216,706 | +0.70(+4.69%) |
Dec 23, 2021 | 15.03 | 15.13 | 14.71 | 14.94 | 1,548,845 | -0.06(-0.40%) |
Dec 22, 2021 | 15.21 | 15.95 | 14.96 | 15.00 | 1,757,167 | -0.70(-4.46%) |
Dec 21, 2021 | 17.47 | 17.47 | 15.13 | 15.70 | 2,275,049 | -1.31(-7.70%) |
Dec 20, 2021 | 17.82 | 17.90 | 16.96 | 17.01 | 1,237,236 | -0.99(-5.50%) |
Dec 17, 2021 | 18.74 | 18.83 | 17.85 | 18.00 | 3,070,987 | -0.97(-5.11%) |
Dec 16, 2021 | 19.47 | 19.91 | 18.75 | 18.97 | 1,185,822 | -0.42(-2.17%) |
Dec 15, 2021 | 19.77 | 19.77 | 19.10 | 19.39 | 288,343 | -0.37(-1.87%) |
Dec 14, 2021 | 19.75 | 19.93 | 19.64 | 19.76 | 224,050 | -0.10(-0.50%) |
Dec 13, 2021 | 20.11 | 20.46 | 19.65 | 19.86 | 460,108 | -0.27(-1.34%) |
Dec 10, 2021 | 19.96 | 20.32 | 19.87 | 20.13 | 141,593 | +0.11(+0.55%) |
Dec 09, 2021 | 20.08 | 20.37 | 19.88 | 20.02 | 196,608 | -0.14(-0.69%) |
Dec 08, 2021 | 20.46 | 20.56 | 19.94 | 20.16 | 187,326 | -0.33(-1.61%) |
Dec 07, 2021 | 20.87 | 21.46 | 20.45 | 20.49 | 247,535 | +0.05(+0.24%) |
Dec 06, 2021 | 19.72 | 20.68 | 19.48 | 20.44 | 211,200 | +0.65(+3.28%) |
Dec 03, 2021 | 20.00 | 20.00 | 18.77 | 19.79 | 491,428 | -0.30(-1.49%) |
Dec 02, 2021 | 20.17 | 20.72 | 19.95 | 20.09 | 283,589 | -0.32(-1.57%) |
Dec 01, 2021 | 20.64 | 21.22 | 20.29 | 20.41 | 316,571 | +0.04(+0.20%) |
Nov 30, 2021 | 20.37 | 20.61 | 19.95 | 20.37 | 565,779 | -0.18(-0.88%) |
Nov 29, 2021 | 21.23 | 21.23 | 20.41 | 20.55 | 220,874 | -0.27(-1.30%) |
Nov 26, 2021 | 21.14 | 21.26 | 20.70 | 20.82 | 178,654 | -0.54(-2.53%) |
Nov 24, 2021 | 21.15 | 21.70 | 20.91 | 21.36 | 137,382 | +0.11(+0.52%) |
Nov 23, 2021 | 21.94 | 21.94 | 20.77 | 21.25 | 397,321 | -0.02(-0.09%) |
Nov 22, 2021 | 24.22 | 24.24 | 21.25 | 21.27 | 568,512 | -0.16(-0.75%) |
Nov 19, 2021 | 21.72 | 22.21 | 21.41 | 21.43 | 341,075 | -0.39(-1.79%) |
Nov 18, 2021 | 21.95 | 21.82 | 21.70 | 21.82 | 334,866 | -0.20(-0.91%) |
Nov 17, 2021 | 22.03 | 22.27 | 21.76 | 22.02 | 140,170 | -0.02(-0.09%) |
Nov 16, 2021 | 22.05 | 22.27 | 21.55 | 22.04 | 257,636 | +0.05(+0.23%) |
Nov 15, 2021 | 22.12 | 22.22 | 21.64 | 21.99 | 253,571 | -0.04(-0.18%) |
Nov 12, 2021 | 21.84 | 22.15 | 21.77 | 22.03 | 274,354 | +0.21(+0.96%) |
Nov 11, 2021 | 21.44 | 21.93 | 21.43 | 21.82 | 237,016 | +0.51(+2.39%) |
Nov 10, 2021 | 21.64 | 21.31 | 227,916 | -0.33(-1.52%) | ||
Nov 09, 2021 | 21.28 | 21.99 | 21.14 | 21.64 | 321,331 | +0.35(+1.64%) |
Nov 08, 2021 | 20.76 | 21.54 | 20.75 | 21.29 | 225,752 | +0.32(+1.53%) |
Nov 05, 2021 | 20.56 | 21.02 | 20.25 | 20.97 | 296,415 | +0.56(+2.74%) |
Nov 04, 2021 | 21.12 | 21.12 | 20.23 | 20.41 | 252,891 | -0.55(-2.62%) |
Nov 03, 2021 | 20.59 | 21.00 | 20.30 | 20.96 | 631,182 | +0.33(+1.60%) |
Nov 02, 2021 | 20.25 | 20.63 | 19.92 | 20.63 | 345,189 | +0.27(+1.33%) |
Nov 01, 2021 | 19.92 | 20.47 | 19.91 | 20.36 | 309,291 | +0.45(+2.26%) |
Oct 29, 2021 | 20.15 | 20.22 | 19.66 | 19.91 | 503,137 | -0.26(-1.29%) |
Oct 28, 2021 | 20.97 | 21.03 | 20.00 | 20.17 | 813,052 | -0.68(-3.26%) |
Oct 27, 2021 | 21.80 | 21.80 | 20.82 | 20.85 | 323,058 | -0.99(-4.53%) |
Oct 26, 2021 | 22.04 | 21.84 | 195,503 | -0.13(-0.59%) | ||
Oct 25, 2021 | 22.32 | 22.45 | 21.81 | 21.97 | 222,516 | -0.37(-1.66%) |
Oct 22, 2021 | 21.95 | 22.45 | 21.79 | 22.34 | 217,017 | +0.45(+2.06%) |
Oct 21, 2021 | 21.86 | 22.09 | 21.39 | 21.89 | 355,748 | +0.08(+0.37%) |
Oct 20, 2021 | 21.06 | 21.84 | 21.00 | 21.81 | 267,411 | +0.70(+3.32%) |
Oct 19, 2021 | 21.43 | 21.43 | 20.56 | 21.11 | 434,323 | -0.34(-1.59%) |
Oct 18, 2021 | 21.79 | 22.17 | 21.36 | 21.45 | 421,053 | -0.35(-1.61%) |
Oct 15, 2021 | 22.69 | 22.70 | 21.66 | 21.80 | 4,278,936 | -0.88(-3.88%) |
Oct 14, 2021 | 22.71 | 23.26 | 22.46 | 22.68 | 1,887,032 | +0.10(+0.44%) |
Oct 13, 2021 | 22.15 | 22.94 | 21.84 | 22.58 | 1,090,293 | +0.68(+3.11%) |
Oct 12, 2021 | 21.90 | 22.37 | 21.63 | 21.90 | 933,229 | +0.01(+0.05%) |
Oct 11, 2021 | 21.78 | 22.92 | 21.65 | 21.89 | 1,247,116 | +0.25(+1.16%) |
Oct 08, 2021 | 21.50 | 22.00 | 21.43 | 21.64 | 469,972 | +0.14(+0.65%) |
Oct 07, 2021 | 20.90 | 21.84 | 20.90 | 21.50 | 661,560 | +0.67(+3.22%) |
Oct 06, 2021 | 20.49 | 20.85 | 20.27 | 20.83 | 403,490 | +0.31(+1.51%) |
Oct 05, 2021 | 20.29 | 20.63 | 20.00 | 20.52 | 570,788 | +0.22(+1.08%) |
Oct 04, 2021 | 20.48 | 20.59 | 19.99 | 20.30 | 551,871 | -0.30(-1.46%) |