Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.02 | 19.24 | 18.50 | 18.54 | 72,112 | -0.46(-2.42%) |
Dec 30, 2021 | 18.80 | 19.39 | 18.80 | 19.00 | 59,414 | +0.11(+0.58%) |
Dec 29, 2021 | 19.13 | 19.36 | 18.70 | 18.89 | 102,957 | -0.48(-2.48%) |
Dec 28, 2021 | 20.24 | 20.24 | 19.24 | 19.37 | 73,229 | -1.31(-6.33%) |
Dec 27, 2021 | 20.76 | 20.95 | 20.52 | 20.68 | 82,724 | +0.13(+0.63%) |
Dec 23, 2021 | 19.29 | 20.59 | 18.93 | 20.55 | 65,406 | +1.27(+6.59%) |
Dec 22, 2021 | 19.14 | 19.47 | 18.98 | 19.28 | 63,454 | +0.13(+0.68%) |
Dec 21, 2021 | 18.81 | 19.20 | 18.59 | 19.15 | 73,085 | +1.05(+5.80%) |
Dec 20, 2021 | 19.40 | 19.40 | 17.85 | 18.10 | 156,992 | -0.86(-4.55%) |
Dec 17, 2021 | 18.77 | 19.33 | 18.21 | 18.96 | 115,395 | -0.29(-1.51%) |
Dec 16, 2021 | 20.58 | 20.58 | 19.00 | 19.25 | 187,193 | -1.09(-5.37%) |
Dec 15, 2021 | 19.76 | 20.49 | 18.74 | 20.35 | 104,858 | +0.61(+3.09%) |
Dec 14, 2021 | 19.49 | 20.17 | 19.34 | 19.74 | 121,740 | +0.05(+0.23%) |
Dec 13, 2021 | 20.70 | 20.82 | 19.65 | 19.69 | 205,139 | -1.37(-6.52%) |
Dec 10, 2021 | 21.93 | 21.93 | 20.61 | 21.06 | 92,924 | -0.20(-0.94%) |
Dec 09, 2021 | 22.76 | 22.76 | 21.17 | 21.26 | 98,367 | -1.87(-8.10%) |
Dec 08, 2021 | 22.57 | 23.23 | 22.32 | 23.14 | 28,412 | +0.26(+1.15%) |
Dec 07, 2021 | 22.49 | 23.28 | 22.49 | 22.88 | 41,730 | +1.11(+5.10%) |
Dec 06, 2021 | 20.71 | 21.89 | 20.10 | 21.76 | 78,554 | -0.26(-1.20%) |
Dec 03, 2021 | 24.79 | 24.93 | 21.66 | 22.03 | 132,734 | -2.60(-10.57%) |
Dec 02, 2021 | 25.50 | 25.50 | 24.03 | 24.63 | 149,205 | -0.71(-2.80%) |
Dec 01, 2021 | 26.90 | 27.52 | 25.34 | 25.34 | 71,385 | -0.96(-3.64%) |
Nov 30, 2021 | 26.83 | 27.69 | 25.64 | 26.30 | 46,404 | -0.29(-1.09%) |
Nov 29, 2021 | 26.60 | 26.84 | 25.49 | 26.59 | 76,626 | +1.05(+4.11%) |
Nov 26, 2021 | 25.68 | 25.91 | 25.11 | 25.54 | 45,447 | -1.31(-4.89%) |
Nov 24, 2021 | 25.95 | 26.91 | 25.61 | 26.85 | 29,208 | +0.15(+0.58%) |
Nov 23, 2021 | 26.28 | 26.94 | 25.80 | 26.70 | 40,529 | +0.59(+2.27%) |
Nov 22, 2021 | 27.91 | 27.91 | 25.67 | 26.11 | 65,695 | -1.67(-6.00%) |
Nov 19, 2021 | 26.77 | 28.39 | 26.74 | 27.77 | 50,651 | +1.05(+3.92%) |
Nov 18, 2021 | 27.85 | 26.71 | 26.53 | 26.72 | 153,515 | -1.26(-4.49%) |
Nov 17, 2021 | 28.79 | 28.79 | 27.62 | 27.98 | 72,258 | -0.50(-1.76%) |
Nov 16, 2021 | 29.04 | 29.32 | 27.71 | 28.48 | 117,566 | -1.32(-4.43%) |
Nov 15, 2021 | 31.38 | 31.38 | 29.62 | 29.80 | 53,960 | -1.16(-3.73%) |
Nov 12, 2021 | 30.49 | 30.99 | 29.54 | 30.95 | 116,963 | +0.71(+2.36%) |
Nov 11, 2021 | 29.76 | 30.55 | 29.76 | 30.24 | 33,200 | +0.87(+2.96%) |
Nov 10, 2021 | 31.63 | 29.37 | 99,979 | -1.87(-6.00%) | ||
Nov 09, 2021 | 32.72 | 33.08 | 30.50 | 31.25 | 86,595 | +0.01(+0.03%) |
Nov 08, 2021 | 30.61 | 31.61 | 30.48 | 31.24 | 59,493 | +2.12(+7.28%) |
Nov 05, 2021 | 29.78 | 30.06 | 28.78 | 29.12 | 27,292 | -0.27(-0.93%) |
Nov 04, 2021 | 29.62 | 30.24 | 29.02 | 29.39 | 57,108 | -0.20(-0.68%) |
Nov 03, 2021 | 29.15 | 29.64 | 28.39 | 29.59 | 74,699 | +0.47(+1.63%) |
Nov 02, 2021 | 28.12 | 29.35 | 28.04 | 29.12 | 189,243 | +1.49(+5.40%) |
Nov 01, 2021 | 27.06 | 28.09 | 26.91 | 27.62 | 62,868 | +0.71(+2.65%) |
Oct 29, 2021 | 26.40 | 27.11 | 26.40 | 26.91 | 66,787 | +0.37(+1.39%) |
Oct 28, 2021 | 25.90 | 26.54 | 25.31 | 26.54 | 30,614 | +1.49(+5.96%) |
Oct 27, 2021 | 25.59 | 25.83 | 25.05 | 25.05 | 48,540 | -1.34(-5.07%) |
Oct 26, 2021 | 26.81 | 26.39 | 36,633 | +0.03(+0.10%) | ||
Oct 25, 2021 | 25.00 | 26.39 | 24.97 | 26.36 | 54,095 | +1.61(+6.51%) |
Oct 22, 2021 | 25.69 | 24.43 | 24.75 | 28,840 | -0.98(-3.82%) | |
Oct 21, 2021 | 26.42 | 26.61 | 25.45 | 25.73 | 35,387 | -0.69(-2.61%) |
Oct 20, 2021 | 25.51 | 26.91 | 25.40 | 26.42 | 85,337 | +1.18(+4.68%) |
Oct 19, 2021 | 25.07 | 25.39 | 24.31 | 25.24 | 78,146 | +0.23(+0.91%) |
Oct 18, 2021 | 24.43 | 25.45 | 24.37 | 25.01 | 81,755 | +0.45(+1.82%) |
Oct 15, 2021 | 23.84 | 24.60 | 23.84 | 24.57 | 39,157 | +1.24(+5.30%) |
Oct 14, 2021 | 23.40 | 23.49 | 23.18 | 23.33 | 45,436 | +0.08(+0.35%) |
Oct 13, 2021 | 22.81 | 23.27 | 22.43 | 23.25 | 28,505 | +0.55(+2.45%) |
Oct 12, 2021 | 23.73 | 23.73 | 22.64 | 22.69 | 32,079 | -1.04(-4.37%) |
Oct 11, 2021 | 23.52 | 24.14 | 23.31 | 23.73 | 70,927 | +0.47(+2.03%) |
Oct 08, 2021 | 23.28 | 23.48 | 23.07 | 23.26 | 22,980 | +0.05(+0.23%) |
Oct 07, 2021 | 23.39 | 23.57 | 23.05 | 23.20 | 102,071 | -0.10(-0.43%) |
Oct 06, 2021 | 23.23 | 23.66 | 22.87 | 23.30 | 41,537 | +0.56(+2.44%) |
Oct 05, 2021 | 21.67 | 22.75 | 21.67 | 22.75 | 51,022 | +1.36(+6.38%) |
Oct 04, 2021 | 21.74 | 21.74 | 20.66 | 21.38 | 17,244 | -0.30(-1.38%) |