Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.20 | 20.20 | 19.42 | 19.58 | 6,913 | -0.42(-2.12%) |
Dec 30, 2021 | 19.52 | 20.40 | 18.79 | 20.00 | 7,139 | +1.24(+6.59%) |
Dec 29, 2021 | 20.20 | 20.80 | 18.76 | 18.76 | 9,051 | -1.82(-8.82%) |
Dec 28, 2021 | 20.20 | 21.20 | 20.20 | 20.58 | 11,500 | -0.02(-0.10%) |
Dec 27, 2021 | 20.40 | 21.20 | 20.40 | 20.60 | 7,024 | -0.40(-1.90%) |
Dec 23, 2021 | 20.80 | 21.40 | 20.00 | 21.00 | 7,214 | +0.00(+0.00%) |
Dec 22, 2021 | 20.80 | 21.80 | 20.80 | 21.00 | 11,118 | +0.40(+1.94%) |
Dec 21, 2021 | 20.40 | 20.80 | 19.80 | 20.60 | 5,455 | -0.20(-0.96%) |
Dec 20, 2021 | 20.60 | 20.80 | 20.00 | 20.80 | 2,506 | -0.20(-0.95%) |
Dec 17, 2021 | 20.60 | 21.00 | 20.40 | 21.00 | 2,247 | +0.00(+0.00%) |
Dec 16, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 4,783 | +0.20(+0.96%) |
Dec 15, 2021 | 21.00 | 21.40 | 20.40 | 20.80 | 10,163 | -1.00(-4.59%) |
Dec 14, 2021 | 21.00 | 21.80 | 20.40 | 21.80 | 4,171 | +0.60(+2.83%) |
Dec 13, 2021 | 21.60 | 21.80 | 20.60 | 21.20 | 2,590 | +0.00(+0.00%) |
Dec 10, 2021 | 21.80 | 22.20 | 21.20 | 21.20 | 5,403 | -0.60(-2.75%) |
Dec 09, 2021 | 20.80 | 23.20 | 20.60 | 21.80 | 22,063 | +1.20(+5.83%) |
Dec 08, 2021 | 20.20 | 21.20 | 20.20 | 20.60 | 8,967 | +0.40(+1.98%) |
Dec 07, 2021 | 20.80 | 21.40 | 19.95 | 20.20 | 11,849 | -0.40(-1.93%) |
Dec 06, 2021 | 20.80 | 21.40 | 20.20 | 20.60 | 5,823 | -0.40(-1.91%) |
Dec 03, 2021 | 22.40 | 22.40 | 19.80 | 21.00 | 23,706 | -1.40(-6.25%) |
Dec 02, 2021 | 23.60 | 24.00 | 22.20 | 22.40 | 10,679 | -1.40(-5.88%) |
Dec 01, 2021 | 24.80 | 25.40 | 23.80 | 23.80 | 6,208 | -1.00(-4.03%) |
Nov 30, 2021 | 25.20 | 25.40 | 24.60 | 24.80 | 5,743 | -0.20(-0.80%) |
Nov 29, 2021 | 26.00 | 26.20 | 25.00 | 25.00 | 5,528 | -1.00(-3.85%) |
Nov 26, 2021 | 26.60 | 26.77 | 25.60 | 26.00 | 5,252 | -0.60(-2.26%) |
Nov 24, 2021 | 26.00 | 27.00 | 25.60 | 26.60 | 8,422 | +0.60(+2.31%) |
Nov 23, 2021 | 27.00 | 27.00 | 26.00 | 26.00 | 7,079 | -1.00(-3.70%) |
Nov 22, 2021 | 28.20 | 28.20 | 26.40 | 27.00 | 11,745 | -0.60(-2.17%) |
Nov 19, 2021 | 28.60 | 28.80 | 27.20 | 27.60 | 7,355 | -0.60(-2.13%) |
Nov 18, 2021 | 30.40 | 29.10 | 28.20 | 28.20 | 17,831 | -1.80(-6.00%) |
Nov 17, 2021 | 30.60 | 31.16 | 30.00 | 30.00 | 9,022 | -1.00(-3.23%) |
Nov 16, 2021 | 31.40 | 31.40 | 30.00 | 31.00 | 4,017 | -0.40(-1.27%) |
Nov 15, 2021 | 31.20 | 31.60 | 31.00 | 31.40 | 2,021 | -0.20(-0.63%) |
Nov 12, 2021 | 31.40 | 31.60 | 30.52 | 31.60 | 2,263 | +0.00(+0.00%) |
Nov 11, 2021 | 30.40 | 32.40 | 30.40 | 31.60 | 5,964 | +0.60(+1.94%) |
Nov 10, 2021 | 32.00 | 31.00 | 31.00 | 10,222 | -2.00(-6.06%) | |
Nov 09, 2021 | 33.00 | 33.26 | 31.42 | 33.00 | 3,680 | +0.40(+1.23%) |
Nov 08, 2021 | 31.00 | 33.70 | 31.00 | 32.60 | 14,020 | +1.00(+3.16%) |
Nov 05, 2021 | 30.40 | 32.20 | 30.00 | 31.60 | 7,518 | +0.80(+2.60%) |
Nov 04, 2021 | 30.20 | 31.20 | 30.20 | 30.80 | 3,598 | +0.60(+1.99%) |
Nov 03, 2021 | 30.40 | 31.20 | 30.01 | 30.20 | 6,043 | -0.20(-0.66%) |
Nov 02, 2021 | 30.00 | 30.40 | 30.00 | 30.40 | 3,401 | +0.00(+0.00%) |
Nov 01, 2021 | 29.40 | 30.70 | 29.20 | 30.40 | 7,321 | +1.00(+3.40%) |
Oct 29, 2021 | 29.80 | 30.40 | 29.40 | 29.40 | 5,456 | -0.20(-0.68%) |
Oct 28, 2021 | 30.00 | 31.60 | 29.20 | 29.60 | 12,503 | -1.00(-3.27%) |
Oct 27, 2021 | 29.60 | 31.80 | 28.80 | 30.60 | 62,321 | +1.00(+3.38%) |
Oct 26, 2021 | 28.60 | 29.60 | 240,707 | +0.40(+1.37%) | ||
Oct 25, 2021 | 29.60 | 29.80 | 28.60 | 29.20 | 5,103 | -0.42(-1.43%) |
Oct 22, 2021 | 29.80 | 30.60 | 29.60 | 29.62 | 1,592 | -0.58(-1.91%) |
Oct 21, 2021 | 30.20 | 31.20 | 29.80 | 30.20 | 1,918 | -0.20(-0.66%) |
Oct 20, 2021 | 30.60 | 31.00 | 29.87 | 30.40 | 1,049 | -0.60(-1.94%) |
Oct 19, 2021 | 30.40 | 31.00 | 29.65 | 31.00 | 2,255 | +0.85(+2.83%) |
Oct 18, 2021 | 29.60 | 30.40 | 29.20 | 30.15 | 3,894 | +0.55(+1.84%) |
Oct 15, 2021 | 29.80 | 29.80 | 29.40 | 29.60 | 1,067 | -0.20(-0.67%) |
Oct 14, 2021 | 29.60 | 29.80 | 29.20 | 29.80 | 3,306 | +0.20(+0.68%) |
Oct 13, 2021 | 29.40 | 29.80 | 29.20 | 29.60 | 1,666 | -0.20(-0.67%) |
Oct 12, 2021 | 29.80 | 29.80 | 29.40 | 29.80 | 1,891 | +0.10(+0.34%) |
Oct 11, 2021 | 29.20 | 30.00 | 29.20 | 29.70 | 4,445 | +0.10(+0.34%) |
Oct 08, 2021 | 30.20 | 30.20 | 29.20 | 29.60 | 3,375 | -0.20(-0.67%) |
Oct 07, 2021 | 30.60 | 30.60 | 29.60 | 29.80 | 4,268 | -0.60(-1.97%) |
Oct 06, 2021 | 30.00 | 30.40 | 29.40 | 30.40 | 3,004 | +0.40(+1.33%) |
Oct 05, 2021 | 30.20 | 30.42 | 29.60 | 30.00 | 2,254 | +0.20(+0.67%) |
Oct 04, 2021 | 31.20 | 31.20 | 29.60 | 29.80 | 2,599 | -0.40(-1.32%) |