Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.31 | 24.59 | 23.08 | 23.16 | 856,594 | -1.18(-4.85%) |
Dec 30, 2021 | 23.66 | 24.91 | 23.66 | 24.34 | 672,020 | +0.64(+2.70%) |
Dec 29, 2021 | 23.93 | 24.84 | 23.60 | 23.70 | 612,725 | -0.55(-2.27%) |
Dec 28, 2021 | 24.82 | 25.17 | 24.03 | 24.25 | 858,980 | -0.78(-3.12%) |
Dec 27, 2021 | 25.54 | 25.87 | 25.00 | 25.03 | 523,707 | -0.38(-1.50%) |
Dec 23, 2021 | 25.60 | 25.90 | 25.04 | 25.41 | 649,917 | -0.16(-0.63%) |
Dec 22, 2021 | 24.19 | 26.36 | 24.19 | 25.57 | 1,182,717 | +1.01(+4.11%) |
Dec 21, 2021 | 24.75 | 25.82 | 24.18 | 24.56 | 2,164,886 | +1.36(+5.86%) |
Dec 20, 2021 | 21.35 | 23.22 | 20.80 | 23.20 | 1,172,555 | +1.15(+5.22%) |
Dec 17, 2021 | 20.85 | 22.23 | 20.12 | 22.05 | 1,201,265 | +1.19(+5.70%) |
Dec 16, 2021 | 20.93 | 21.14 | 20.32 | 20.86 | 1,034,695 | +0.13(+0.63%) |
Dec 15, 2021 | 21.09 | 21.15 | 19.32 | 20.73 | 1,025,044 | -0.62(-2.90%) |
Dec 14, 2021 | 20.98 | 22.10 | 20.98 | 21.35 | 677,658 | +0.01(+0.05%) |
Dec 13, 2021 | 22.11 | 22.14 | 20.72 | 21.34 | 636,140 | -0.91(-4.09%) |
Dec 10, 2021 | 22.67 | 22.91 | 21.83 | 22.25 | 678,139 | -0.44(-1.93%) |
Dec 09, 2021 | 22.27 | 22.98 | 22.13 | 22.69 | 578,094 | +0.13(+0.56%) |
Dec 08, 2021 | 21.48 | 22.90 | 21.26 | 22.56 | 584,483 | +0.97(+4.47%) |
Dec 07, 2021 | 21.97 | 22.16 | 21.36 | 21.60 | 742,347 | +0.33(+1.55%) |
Dec 06, 2021 | 19.35 | 21.89 | 19.00 | 21.27 | 1,258,621 | +1.92(+9.92%) |
Dec 03, 2021 | 20.80 | 20.90 | 19.23 | 19.35 | 1,442,664 | -1.54(-7.37%) |
Dec 02, 2021 | 20.00 | 21.00 | 19.49 | 20.89 | 1,323,854 | +0.92(+4.61%) |
Dec 01, 2021 | 21.72 | 22.22 | 19.93 | 19.97 | 1,177,916 | -0.69(-3.34%) |
Nov 30, 2021 | 21.51 | 21.89 | 20.39 | 20.66 | 1,003,535 | -1.28(-5.83%) |
Nov 29, 2021 | 23.25 | 23.25 | 21.85 | 21.94 | 800,751 | -0.95(-4.15%) |
Nov 26, 2021 | 22.30 | 23.22 | 21.74 | 22.89 | 593,035 | -0.46(-1.97%) |
Nov 24, 2021 | 23.66 | 23.82 | 22.74 | 23.35 | 485,689 | -0.75(-3.11%) |
Nov 23, 2021 | 23.81 | 24.40 | 23.50 | 24.10 | 722,726 | +0.36(+1.50%) |
Nov 22, 2021 | 24.23 | 24.57 | 22.80 | 23.74 | 1,073,225 | -0.41(-1.70%) |
Nov 19, 2021 | 25.46 | 25.57 | 24.05 | 24.16 | 847,750 | -1.47(-5.75%) |
Nov 18, 2021 | 26.38 | 25.67 | 25.18 | 25.63 | 626,501 | -0.77(-2.92%) |
Nov 17, 2021 | 26.59 | 27.50 | 26.12 | 26.40 | 508,319 | -0.24(-0.90%) |
Nov 16, 2021 | 26.67 | 26.74 | 25.88 | 26.64 | 895,907 | -0.28(-1.04%) |
Nov 15, 2021 | 27.75 | 27.88 | 26.57 | 26.92 | 953,504 | -0.72(-2.60%) |
Nov 12, 2021 | 27.35 | 27.68 | 26.54 | 27.64 | 847,455 | +0.31(+1.13%) |
Nov 11, 2021 | 25.45 | 27.40 | 25.31 | 27.33 | 1,283,484 | +2.09(+8.28%) |
Nov 10, 2021 | 25.90 | 25.24 | 25.24 | 1,845,539 | -0.86(-3.30%) | |
Nov 09, 2021 | 26.00 | 26.74 | 25.55 | 26.10 | 1,203,858 | -0.16(-0.61%) |
Nov 08, 2021 | 25.93 | 26.77 | 24.92 | 26.26 | 1,587,201 | +0.71(+2.78%) |
Nov 05, 2021 | 23.75 | 26.66 | 23.30 | 25.55 | 4,536,546 | +2.64(+11.52%) |
Nov 04, 2021 | 23.61 | 23.94 | 22.44 | 22.91 | 1,536,729 | -0.59(-2.51%) |
Nov 03, 2021 | 22.19 | 23.90 | 21.92 | 23.50 | 1,773,663 | +1.29(+5.81%) |
Nov 02, 2021 | 23.40 | 23.62 | 21.59 | 22.21 | 1,988,907 | -0.49(-2.16%) |
Nov 01, 2021 | 21.30 | 22.78 | 22.11 | 22.70 | 1,452,398 | +1.48(+6.97%) |
Oct 29, 2021 | 21.58 | 21.75 | 20.86 | 21.22 | 1,162,414 | -0.64(-2.93%) |
Oct 28, 2021 | 21.25 | 21.94 | 21.86 | 990,033 | +0.54(+2.53%) | |
Oct 27, 2021 | 22.12 | 22.31 | 21.25 | 21.32 | 1,102,905 | -1.00(-4.48%) |
Oct 26, 2021 | 23.71 | 22.22 | 22.32 | 1,161,737 | -1.18(-5.02%) | |
Oct 25, 2021 | 23.30 | 23.86 | 22.95 | 23.50 | 1,333,413 | +0.27(+1.16%) |
Oct 22, 2021 | 23.48 | 23.48 | 22.71 | 23.23 | 1,115,851 | -0.59(-2.48%) |
Oct 21, 2021 | 23.43 | 23.97 | 23.33 | 23.82 | 574,609 | +0.23(+0.97%) |
Oct 20, 2021 | 23.56 | 23.97 | 23.32 | 23.59 | 532,891 | +0.02(+0.08%) |
Oct 19, 2021 | 23.50 | 23.65 | 23.13 | 23.57 | 248,158 | +0.26(+1.12%) |
Oct 18, 2021 | 23.22 | 23.39 | 22.76 | 23.31 | 379,613 | -0.08(-0.34%) |
Oct 15, 2021 | 24.01 | 24.13 | 23.35 | 23.39 | 491,879 | -0.15(-0.64%) |
Oct 14, 2021 | 23.12 | 23.80 | 22.96 | 23.54 | 664,748 | +0.06(+0.26%) |
Oct 13, 2021 | 22.48 | 23.61 | 21.98 | 23.48 | 1,004,477 | +1.17(+5.24%) |
Oct 12, 2021 | 22.61 | 22.95 | 22.18 | 22.31 | 637,206 | -0.16(-0.71%) |
Oct 11, 2021 | 23.28 | 23.28 | 22.35 | 22.47 | 605,009 | -0.68(-2.94%) |
Oct 08, 2021 | 23.47 | 23.80 | 23.15 | 23.15 | 369,581 | -0.09(-0.39%) |
Oct 07, 2021 | 22.91 | 23.60 | 22.71 | 23.24 | 589,131 | +0.88(+3.94%) |
Oct 06, 2021 | 22.51 | 22.82 | 22.12 | 22.36 | 639,057 | -0.64(-2.78%) |
Oct 05, 2021 | 23.18 | 23.59 | 22.72 | 23.00 | 779,640 | -0.22(-0.95%) |
Oct 04, 2021 | 23.57 | 23.75 | 23.00 | 23.22 | 697,959 | -0.34(-1.44%) |