Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.41 | 22.99 | 21.02 | 22.16 | 313,928 | +0.74(+3.46%) |
Dec 30, 2021 | 21.25 | 22.21 | 20.11 | 21.42 | 383,755 | +0.17(+0.80%) |
Dec 29, 2021 | 20.75 | 21.33 | 19.41 | 21.25 | 452,299 | +1.36(+6.84%) |
Dec 28, 2021 | 20.00 | 20.20 | 19.50 | 19.89 | 333,583 | -0.45(-2.21%) |
Dec 27, 2021 | 20.47 | 20.85 | 19.90 | 20.34 | 360,322 | -0.13(-0.64%) |
Dec 23, 2021 | 19.70 | 20.58 | 19.00 | 20.47 | 656,416 | +0.88(+4.49%) |
Dec 22, 2021 | 18.45 | 19.83 | 18.41 | 19.59 | 678,634 | +1.02(+5.49%) |
Dec 21, 2021 | 19.00 | 19.25 | 18.45 | 18.57 | 355,540 | +0.19(+1.03%) |
Dec 20, 2021 | 18.75 | 19.00 | 18.36 | 18.38 | 558,803 | -1.02(-5.26%) |
Dec 17, 2021 | 19.18 | 19.77 | 18.80 | 19.40 | 625,589 | -0.01(-0.05%) |
Dec 16, 2021 | 20.76 | 20.78 | 19.11 | 19.41 | 3,795,373 | -0.37(-1.87%) |
Dec 15, 2021 | 19.15 | 20.35 | 19.09 | 19.78 | 450,815 | -0.20(-1.00%) |
Dec 14, 2021 | 20.35 | 20.70 | 19.90 | 19.98 | 373,979 | -0.77(-3.73%) |
Dec 13, 2021 | 21.20 | 22.23 | 19.76 | 20.75 | 617,018 | -1.25(-5.66%) |
Dec 10, 2021 | 22.34 | 22.91 | 21.20 | 22.00 | 426,950 | +0.15(+0.69%) |
Dec 09, 2021 | 21.52 | 22.61 | 20.52 | 21.85 | 507,020 | +0.33(+1.52%) |
Dec 08, 2021 | 20.58 | 22.00 | 18.79 | 21.52 | 511,329 | +2.52(+13.27%) |
Dec 07, 2021 | 20.00 | 20.72 | 18.82 | 19.00 | 724,781 | -0.38(-1.96%) |
Dec 06, 2021 | 20.64 | 21.79 | 19.34 | 19.38 | 569,067 | -1.26(-6.10%) |
Dec 03, 2021 | 21.20 | 21.82 | 20.14 | 20.64 | 466,268 | -0.25(-1.20%) |
Dec 02, 2021 | 19.71 | 21.04 | 19.60 | 20.89 | 576,562 | +1.07(+5.40%) |
Dec 01, 2021 | 20.51 | 21.50 | 19.60 | 19.82 | 762,535 | -1.77(-8.18%) |
Nov 30, 2021 | 21.64 | 22.45 | 20.25 | 21.59 | 484,023 | -0.21(-0.99%) |
Nov 29, 2021 | 24.96 | 24.97 | 21.34 | 21.80 | 456,595 | -1.40(-6.03%) |
Nov 26, 2021 | 22.60 | 23.65 | 21.12 | 23.20 | 187,563 | +0.28(+1.24%) |
Nov 24, 2021 | 22.24 | 23.28 | 21.07 | 22.92 | 342,609 | +0.69(+3.09%) |
Nov 23, 2021 | 21.00 | 22.65 | 20.00 | 22.23 | 449,182 | +1.58(+7.65%) |
Nov 22, 2021 | 21.27 | 22.74 | 20.39 | 20.65 | 562,604 | -0.94(-4.35%) |
Nov 19, 2021 | 22.59 | 22.59 | 21.23 | 21.59 | 378,276 | -0.16(-0.74%) |
Nov 18, 2021 | 23.47 | 21.99 | 21.13 | 21.75 | 771,941 | -0.94(-4.14%) |
Nov 17, 2021 | 23.00 | 23.71 | 22.04 | 22.69 | 434,562 | -0.03(-0.13%) |
Nov 16, 2021 | 24.00 | 25.00 | 22.69 | 22.72 | 1,049,459 | -1.44(-5.96%) |
Nov 15, 2021 | 28.25 | 28.56 | 24.04 | 24.16 | 1,208,186 | -2.95(-10.88%) |
Nov 12, 2021 | 26.87 | 27.72 | 25.57 | 27.11 | 1,275,647 | +1.83(+7.24%) |
Nov 11, 2021 | 22.72 | 25.86 | 21.05 | 25.28 | 1,104,121 | +3.48(+15.96%) |
Nov 10, 2021 | 23.45 | 21.80 | 850,710 | -0.60(-2.68%) | ||
Nov 09, 2021 | 23.25 | 23.69 | 21.72 | 22.40 | 985,793 | +0.15(+0.67%) |
Nov 08, 2021 | 23.00 | 24.47 | 21.30 | 22.25 | 1,428,995 | +1.18(+5.60%) |
Nov 05, 2021 | 18.60 | 21.10 | 18.55 | 21.07 | 829,995 | +2.42(+12.98%) |
Nov 04, 2021 | 19.55 | 20.00 | 18.58 | 18.65 | 515,261 | -0.98(-4.99%) |
Nov 03, 2021 | 19.52 | 19.89 | 18.40 | 19.63 | 591,979 | -0.24(-1.20%) |
Nov 02, 2021 | 20.50 | 21.00 | 19.34 | 19.87 | 619,594 | -0.83(-4.02%) |
Nov 01, 2021 | 19.65 | 20.47 | 20.47 | 20.70 | 349,439 | +0.23(+1.12%) |
Oct 29, 2021 | 20.05 | 20.54 | 19.25 | 20.47 | 748,126 | +0.43(+2.15%) |
Oct 28, 2021 | 21.70 | 21.70 | 20.00 | 20.04 | 975,179 | -0.62(-3.00%) |
Oct 27, 2021 | 21.92 | 22.40 | 20.65 | 20.66 | 648,475 | -1.54(-6.94%) |
Oct 26, 2021 | 22.10 | 22.20 | 337,078 | -0.43(-1.88%) | ||
Oct 25, 2021 | 22.28 | 24.47 | 22.28 | 22.63 | 193,271 | -0.67(-2.88%) |
Oct 22, 2021 | 23.48 | 24.45 | 22.87 | 23.30 | 192,087 | -0.61(-2.57%) |
Oct 21, 2021 | 24.25 | 24.81 | 23.68 | 23.91 | 216,310 | -0.18(-0.75%) |
Oct 20, 2021 | 23.95 | 24.87 | 23.73 | 24.09 | 250,680 | +0.01(+0.04%) |
Oct 19, 2021 | 22.73 | 24.73 | 22.59 | 24.08 | 337,562 | +1.23(+5.38%) |
Oct 18, 2021 | 23.47 | 24.00 | 22.49 | 22.85 | 486,038 | -0.87(-3.67%) |
Oct 15, 2021 | 24.01 | 24.36 | 22.98 | 23.72 | 351,998 | -0.51(-2.11%) |
Oct 14, 2021 | 25.00 | 25.40 | 23.81 | 24.23 | 343,665 | -0.92(-3.66%) |
Oct 13, 2021 | 24.79 | 25.49 | 24.67 | 25.15 | 264,084 | -0.02(-0.06%) |
Oct 12, 2021 | 25.41 | 25.55 | 24.35 | 25.17 | 306,684 | -0.16(-0.63%) |
Oct 11, 2021 | 25.00 | 26.07 | 25.00 | 25.32 | 103,011 | +0.05(+0.21%) |
Oct 08, 2021 | 26.00 | 26.28 | 25.00 | 25.27 | 257,691 | -0.69(-2.66%) |
Oct 07, 2021 | 25.65 | 27.23 | 25.43 | 25.96 | 199,252 | -0.10(-0.38%) |
Oct 06, 2021 | 27.00 | 27.00 | 25.55 | 26.06 | 287,268 | -0.50(-1.88%) |
Oct 05, 2021 | 27.94 | 27.94 | 26.20 | 26.56 | 213,210 | +0.20(+0.76%) |
Oct 04, 2021 | 27.40 | 27.49 | 26.20 | 26.36 | 230,077 | -1.21(-4.39%) |