Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.02 | 19.71 | 18.91 | 19.05 | 9,296,289 | -0.28(-1.45%) |
Dec 30, 2021 | 17.76 | 19.73 | 17.71 | 19.33 | 13,758,696 | +1.57(+8.84%) |
Dec 29, 2021 | 18.53 | 18.62 | 17.52 | 17.76 | 12,042,939 | -0.92(-4.93%) |
Dec 28, 2021 | 19.22 | 19.27 | 18.56 | 18.68 | 5,711,396 | -0.52(-2.71%) |
Dec 27, 2021 | 18.86 | 19.30 | 18.69 | 19.20 | 6,944,405 | +0.15(+0.79%) |
Dec 23, 2021 | 18.62 | 19.20 | 18.16 | 19.05 | 7,634,825 | +0.43(+2.31%) |
Dec 22, 2021 | 18.70 | 18.89 | 18.32 | 18.62 | 6,044,297 | -0.12(-0.64%) |
Dec 21, 2021 | 18.06 | 18.82 | 17.96 | 18.74 | 9,264,240 | +0.73(+4.05%) |
Dec 20, 2021 | 18.22 | 18.77 | 17.92 | 18.01 | 11,340,677 | -1.02(-5.36%) |
Dec 17, 2021 | 18.91 | 19.23 | 18.12 | 19.03 | 19,038,076 | -0.10(-0.52%) |
Dec 16, 2021 | 20.02 | 20.26 | 19.10 | 19.13 | 10,423,057 | -0.76(-3.82%) |
Dec 15, 2021 | 19.91 | 20.25 | 18.94 | 19.89 | 13,214,566 | +0.39(+2.00%) |
Dec 14, 2021 | 20.21 | 20.74 | 19.24 | 19.50 | 12,174,297 | -1.39(-6.65%) |
Dec 13, 2021 | 20.00 | 21.11 | 19.90 | 20.89 | 9,883,186 | +0.69(+3.42%) |
Dec 10, 2021 | 20.70 | 21.29 | 19.45 | 20.20 | 10,933,880 | -0.49(-2.37%) |
Dec 09, 2021 | 21.21 | 22.13 | 20.59 | 20.69 | 11,121,382 | -0.29(-1.38%) |
Dec 08, 2021 | 20.75 | 21.32 | 19.64 | 20.98 | 21,687,484 | -0.80(-3.67%) |
Dec 07, 2021 | 21.80 | 22.18 | 21.30 | 21.78 | 12,155,332 | +1.04(+5.01%) |
Dec 06, 2021 | 21.00 | 21.35 | 19.72 | 20.74 | 10,292,997 | -0.83(-3.85%) |
Dec 03, 2021 | 23.25 | 23.44 | 21.00 | 21.57 | 10,588,343 | -1.72(-7.39%) |
Dec 02, 2021 | 23.63 | 24.45 | 22.88 | 23.29 | 7,770,934 | -0.23(-0.98%) |
Dec 01, 2021 | 25.62 | 25.79 | 23.50 | 23.52 | 8,555,758 | -2.00(-7.84%) |
Nov 30, 2021 | 25.78 | 26.75 | 24.46 | 25.52 | 11,275,763 | -0.54(-2.07%) |
Nov 29, 2021 | 26.06 | 26.23 | 25.05 | 26.06 | 7,814,729 | +0.24(+0.93%) |
Nov 26, 2021 | 25.02 | 25.99 | 25.00 | 25.82 | 5,215,239 | -0.35(-1.34%) |
Nov 24, 2021 | 25.60 | 26.34 | 24.74 | 26.17 | 6,926,402 | +0.32(+1.24%) |
Nov 23, 2021 | 26.98 | 27.90 | 25.51 | 25.85 | 8,515,091 | -1.45(-5.31%) |
Nov 22, 2021 | 27.47 | 28.53 | 26.57 | 27.30 | 11,776,686 | +0.40(+1.49%) |
Nov 19, 2021 | 25.93 | 27.20 | 25.83 | 26.90 | 6,840,039 | +0.77(+2.95%) |
Nov 18, 2021 | 27.30 | 26.26 | 25.97 | 26.13 | 11,016,836 | -1.56(-5.63%) |
Nov 17, 2021 | 27.45 | 28.72 | 26.82 | 27.69 | 12,680,234 | +0.24(+0.87%) |
Nov 16, 2021 | 26.95 | 27.48 | 25.34 | 27.45 | 13,699,070 | +0.52(+1.93%) |
Nov 15, 2021 | 27.04 | 27.16 | 26.18 | 26.93 | 9,343,937 | +0.11(+0.41%) |
Nov 12, 2021 | 26.10 | 27.37 | 25.91 | 26.82 | 12,682,601 | +1.14(+4.44%) |
Nov 11, 2021 | 24.84 | 25.98 | 24.64 | 25.68 | 7,748,418 | +1.16(+4.73%) |
Nov 10, 2021 | 25.50 | 24.52 | 10,252,090 | -1.30(-5.03%) | ||
Nov 09, 2021 | 28.16 | 28.24 | 25.26 | 25.82 | 14,718,830 | -1.78(-6.45%) |
Nov 08, 2021 | 27.57 | 28.29 | 26.51 | 27.60 | 30,397,252 | +2.91(+11.79%) |
Nov 05, 2021 | 24.99 | 25.41 | 24.20 | 24.69 | 7,086,620 | +0.10(+0.41%) |
Nov 04, 2021 | 25.05 | 25.29 | 24.32 | 24.59 | 4,732,738 | -0.22(-0.89%) |
Nov 03, 2021 | 23.97 | 24.96 | 23.68 | 24.81 | 6,874,202 | +0.55(+2.27%) |
Nov 02, 2021 | 25.40 | 25.52 | 23.84 | 24.26 | 9,734,121 | -1.40(-5.46%) |
Nov 01, 2021 | 25.05 | 25.78 | 25.70 | 25.66 | 10,159,699 | +0.88(+3.55%) |
Oct 29, 2021 | 23.91 | 24.89 | 23.88 | 24.78 | 7,733,127 | +0.62(+2.57%) |
Oct 28, 2021 | 22.84 | 24.36 | 22.72 | 24.16 | 10,641,794 | +1.44(+6.34%) |
Oct 27, 2021 | 23.15 | 23.52 | 22.60 | 22.72 | 5,190,244 | -0.12(-0.53%) |
Oct 26, 2021 | 23.10 | 22.84 | 9,262,901 | -0.15(-0.65%) | ||
Oct 25, 2021 | 21.62 | 23.09 | 21.52 | 22.99 | 9,721,994 | +1.64(+7.68%) |
Oct 22, 2021 | 21.89 | 21.89 | 20.95 | 21.35 | 5,824,029 | -0.67(-3.04%) |
Oct 21, 2021 | 21.00 | 22.37 | 21.00 | 22.02 | 9,161,264 | +0.84(+3.97%) |
Oct 20, 2021 | 21.18 | 21.26 | 20.74 | 21.18 | 5,918,148 | -0.01(-0.05%) |
Oct 19, 2021 | 20.40 | 21.26 | 20.26 | 21.19 | 11,527,223 | +1.28(+6.43%) |
Oct 18, 2021 | 19.68 | 19.94 | 19.48 | 19.91 | 5,015,026 | +0.20(+1.01%) |
Oct 15, 2021 | 19.66 | 20.04 | 19.42 | 19.71 | 4,576,621 | -0.21(-1.05%) |
Oct 14, 2021 | 20.16 | 20.00 | 19.71 | 19.92 | 6,728,161 | -0.08(-0.40%) |
Oct 13, 2021 | 20.03 | 20.13 | 19.52 | 20.00 | 6,363,120 | +0.01(+0.05%) |
Oct 12, 2021 | 19.20 | 20.00 | 19.15 | 19.99 | 6,036,185 | +0.92(+4.82%) |
Oct 11, 2021 | 18.43 | 19.36 | 18.43 | 19.07 | 5,486,845 | +0.67(+3.64%) |
Oct 08, 2021 | 18.71 | 19.09 | 18.38 | 18.40 | 5,892,611 | -0.26(-1.39%) |
Oct 07, 2021 | 18.03 | 18.98 | 17.79 | 18.66 | 7,873,935 | +0.74(+4.13%) |
Oct 06, 2021 | 17.87 | 18.13 | 17.60 | 17.92 | 7,271,900 | -0.07(-0.39%) |
Oct 05, 2021 | 18.09 | 18.35 | 17.77 | 17.99 | 7,885,924 | -0.02(-0.11%) |
Oct 04, 2021 | 19.16 | 19.18 | 17.92 | 18.01 | 13,193,714 | -1.30(-6.73%) |