Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.74 | 22.19 | 21.55 | 21.67 | 981,485 | -0.30(-1.37%) |
Dec 30, 2021 | 22.17 | 22.51 | 21.91 | 21.97 | 1,178,336 | -0.14(-0.62%) |
Dec 29, 2021 | 22.67 | 22.77 | 22.00 | 22.11 | 850,893 | -0.48(-2.15%) |
Dec 28, 2021 | 23.15 | 23.32 | 22.54 | 22.60 | 650,952 | -0.39(-1.71%) |
Dec 27, 2021 | 22.63 | 23.29 | 22.29 | 22.99 | 917,180 | +0.36(+1.58%) |
Dec 23, 2021 | 22.77 | 23.10 | 22.54 | 22.63 | 925,304 | -0.11(-0.48%) |
Dec 22, 2021 | 22.61 | 23.25 | 22.61 | 22.74 | 1,440,765 | -0.13(-0.56%) |
Dec 21, 2021 | 21.37 | 22.90 | 21.32 | 22.87 | 2,004,405 | +2.05(+9.84%) |
Dec 20, 2021 | 20.74 | 21.22 | 20.26 | 20.82 | 1,435,873 | -0.59(-2.78%) |
Dec 17, 2021 | 21.57 | 21.85 | 20.94 | 21.42 | 3,662,638 | -0.27(-1.27%) |
Dec 16, 2021 | 21.83 | 22.40 | 21.50 | 21.69 | 1,435,872 | +0.09(+0.42%) |
Dec 15, 2021 | 21.29 | 21.84 | 20.58 | 21.60 | 1,656,507 | +0.27(+1.29%) |
Dec 14, 2021 | 21.40 | 22.08 | 21.16 | 21.33 | 1,235,687 | -0.29(-1.35%) |
Dec 13, 2021 | 22.39 | 22.76 | 21.42 | 21.62 | 1,486,916 | -1.12(-4.95%) |
Dec 10, 2021 | 22.72 | 22.90 | 21.95 | 22.74 | 2,085,530 | +0.46(+2.05%) |
Dec 09, 2021 | 22.01 | 22.60 | 21.74 | 22.29 | 1,089,593 | -0.13(-0.57%) |
Dec 08, 2021 | 21.52 | 22.71 | 21.36 | 22.41 | 1,569,733 | +1.23(+5.83%) |
Dec 07, 2021 | 20.05 | 21.33 | 20.01 | 21.18 | 2,883,411 | +0.78(+3.81%) |
Dec 06, 2021 | 20.16 | 20.64 | 19.62 | 20.40 | 1,488,036 | +0.71(+3.62%) |
Dec 03, 2021 | 20.18 | 20.39 | 19.31 | 19.69 | 1,730,193 | -0.16(-0.78%) |
Dec 02, 2021 | 19.43 | 20.06 | 19.14 | 19.84 | 3,080,304 | +0.38(+1.97%) |
Dec 01, 2021 | 21.31 | 21.31 | 19.27 | 19.46 | 2,208,091 | -1.07(-5.21%) |
Nov 30, 2021 | 20.60 | 21.03 | 19.95 | 20.53 | 2,331,315 | -0.74(-3.48%) |
Nov 29, 2021 | 22.17 | 22.22 | 21.12 | 21.27 | 1,711,543 | -0.13(-0.60%) |
Nov 26, 2021 | 21.66 | 21.66 | 20.72 | 21.40 | 1,361,956 | -1.73(-7.47%) |
Nov 24, 2021 | 23.25 | 23.77 | 22.91 | 23.13 | 1,076,601 | -0.27(-1.17%) |
Nov 23, 2021 | 23.26 | 23.67 | 22.86 | 23.40 | 1,508,486 | +0.70(+3.10%) |
Nov 22, 2021 | 22.34 | 23.48 | 22.14 | 22.70 | 1,902,767 | +0.36(+1.60%) |
Nov 19, 2021 | 22.74 | 23.37 | 22.11 | 22.34 | 3,394,324 | -1.34(-5.66%) |
Nov 18, 2021 | 26.19 | 23.99 | 22.91 | 23.68 | 5,708,615 | -4.67(-16.47%) |
Nov 17, 2021 | 28.86 | 29.42 | 28.24 | 28.35 | 1,336,665 | -1.14(-3.87%) |
Nov 16, 2021 | 29.58 | 30.17 | 29.03 | 29.49 | 1,081,428 | -0.05(-0.18%) |
Nov 15, 2021 | 29.84 | 29.99 | 29.16 | 29.55 | 747,255 | -0.52(-1.72%) |
Nov 12, 2021 | 30.33 | 30.94 | 29.78 | 30.06 | 562,130 | -0.63(-2.06%) |
Nov 11, 2021 | 29.99 | 30.92 | 29.99 | 30.70 | 533,506 | +0.51(+1.68%) |
Nov 10, 2021 | 31.27 | 30.19 | 667,114 | -1.33(-4.22%) | ||
Nov 09, 2021 | 31.23 | 31.54 | 30.56 | 31.52 | 598,779 | +0.29(+0.93%) |
Nov 08, 2021 | 31.36 | 32.08 | 31.00 | 31.23 | 570,353 | +0.16(+0.52%) |
Nov 05, 2021 | 31.08 | 31.50 | 30.90 | 31.07 | 845,826 | +0.67(+2.20%) |
Nov 04, 2021 | 30.89 | 31.35 | 30.07 | 30.40 | 1,049,696 | +0.22(+0.72%) |
Nov 03, 2021 | 29.02 | 30.50 | 28.91 | 30.18 | 714,492 | +0.68(+2.30%) |
Nov 02, 2021 | 29.16 | 29.50 | 28.91 | 29.50 | 786,080 | +0.22(+0.74%) |
Nov 01, 2021 | 28.44 | 29.30 | 28.92 | 29.28 | 813,251 | +1.19(+4.22%) |
Oct 29, 2021 | 29.07 | 29.16 | 27.72 | 28.10 | 1,509,827 | -0.99(-3.39%) |
Oct 28, 2021 | 28.79 | 29.70 | 28.77 | 29.08 | 1,264,603 | +0.33(+1.13%) |
Oct 27, 2021 | 30.18 | 30.32 | 28.51 | 28.76 | 1,231,391 | -1.72(-5.64%) |
Oct 26, 2021 | 30.67 | 30.48 | 1,042,493 | -0.20(-0.65%) | ||
Oct 25, 2021 | 31.40 | 31.56 | 30.55 | 30.68 | 844,161 | -0.19(-0.62%) |
Oct 22, 2021 | 31.02 | 31.23 | 30.62 | 30.87 | 585,034 | -0.13(-0.41%) |
Oct 21, 2021 | 31.40 | 31.71 | 30.64 | 30.99 | 1,033,038 | -0.58(-1.84%) |
Oct 20, 2021 | 31.11 | 31.63 | 30.72 | 31.57 | 1,333,413 | +0.17(+0.55%) |
Oct 19, 2021 | 31.03 | 31.71 | 30.59 | 31.40 | 1,333,770 | +0.36(+1.17%) |
Oct 18, 2021 | 30.04 | 31.11 | 30.04 | 31.04 | 1,560,200 | +1.39(+4.67%) |
Oct 15, 2021 | 29.75 | 30.33 | 29.30 | 29.65 | 1,541,532 | +0.60(+2.06%) |
Oct 14, 2021 | 28.93 | 29.27 | 28.48 | 29.06 | 1,507,147 | +0.59(+2.07%) |
Oct 13, 2021 | 27.56 | 28.73 | 27.23 | 28.47 | 1,887,623 | +0.41(+1.45%) |
Oct 12, 2021 | 27.82 | 28.37 | 27.43 | 28.06 | 1,214,194 | +0.16(+0.58%) |
Oct 11, 2021 | 28.73 | 28.83 | 27.66 | 27.90 | 1,296,734 | +0.03(+0.10%) |
Oct 08, 2021 | 28.08 | 28.54 | 27.79 | 27.87 | 1,201,782 | +0.24(+0.88%) |
Oct 07, 2021 | 27.41 | 27.95 | 27.23 | 27.63 | 1,455,730 | +0.09(+0.33%) |
Oct 06, 2021 | 27.88 | 28.38 | 27.13 | 27.54 | 2,117,453 | -0.78(-2.75%) |
Oct 05, 2021 | 27.68 | 28.49 | 27.02 | 28.31 | 2,708,184 | +1.00(+3.68%) |
Oct 04, 2021 | 26.26 | 27.47 | 26.10 | 27.31 | 2,665,944 | +1.47(+5.67%) |