Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.40 | 25.60 | 24.30 | 24.70 | 142,628 | -0.30(-1.20%) |
Dec 30, 2021 | 22.60 | 25.60 | 22.50 | 25.00 | 257,048 | +2.20(+9.65%) |
Dec 29, 2021 | 23.20 | 23.80 | 22.40 | 22.80 | 240,682 | -0.50(-2.15%) |
Dec 28, 2021 | 24.90 | 25.60 | 23.30 | 23.30 | 210,834 | -2.50(-9.69%) |
Dec 27, 2021 | 24.20 | 28.30 | 21.80 | 25.80 | 652,412 | +0.90(+3.61%) |
Dec 23, 2021 | 24.80 | 25.50 | 23.95 | 24.90 | 80,455 | +0.10(+0.40%) |
Dec 22, 2021 | 23.70 | 25.00 | 23.30 | 24.80 | 120,221 | +0.80(+3.33%) |
Dec 21, 2021 | 22.40 | 24.10 | 22.40 | 24.00 | 165,317 | +1.80(+8.11%) |
Dec 20, 2021 | 24.10 | 24.10 | 22.10 | 22.20 | 157,532 | -2.80(-11.20%) |
Dec 17, 2021 | 25.10 | 25.50 | 23.00 | 25.00 | 630,401 | +0.50(+2.04%) |
Dec 16, 2021 | 25.70 | 26.40 | 24.10 | 24.50 | 214,472 | -0.20(-0.81%) |
Dec 15, 2021 | 24.90 | 24.90 | 22.70 | 24.70 | 215,424 | +0.50(+2.07%) |
Dec 14, 2021 | 25.30 | 26.00 | 24.05 | 24.20 | 152,845 | -1.70(-6.56%) |
Dec 13, 2021 | 26.20 | 27.10 | 25.55 | 25.90 | 237,106 | -0.20(-0.77%) |
Dec 10, 2021 | 25.80 | 26.50 | 25.25 | 26.10 | 935,296 | +0.10(+0.38%) |
Dec 09, 2021 | 25.00 | 26.60 | 25.00 | 26.00 | 222,776 | +0.80(+3.17%) |
Dec 08, 2021 | 23.50 | 25.20 | 22.95 | 25.20 | 196,321 | +1.80(+7.69%) |
Dec 07, 2021 | 23.50 | 24.80 | 23.20 | 23.40 | 121,830 | +0.10(+0.43%) |
Dec 06, 2021 | 20.70 | 23.70 | 20.20 | 23.30 | 205,229 | +1.00(+4.48%) |
Dec 03, 2021 | 25.00 | 25.00 | 21.60 | 22.30 | 218,235 | -3.10(-12.20%) |
Dec 02, 2021 | 26.40 | 26.40 | 24.40 | 25.40 | 159,652 | -0.30(-1.17%) |
Dec 01, 2021 | 25.80 | 27.49 | 25.70 | 25.70 | 337,477 | +0.10(+0.39%) |
Nov 30, 2021 | 25.20 | 25.80 | 24.40 | 25.60 | 1,499,314 | +0.40(+1.59%) |
Nov 29, 2021 | 24.80 | 25.70 | 23.70 | 25.20 | 289,875 | +0.60(+2.44%) |
Nov 26, 2021 | 24.10 | 25.50 | 23.20 | 24.60 | 339,001 | -1.20(-4.65%) |
Nov 24, 2021 | 24.90 | 26.68 | 24.00 | 25.80 | 283,790 | +2.10(+8.86%) |
Nov 23, 2021 | 24.60 | 26.40 | 23.10 | 23.70 | 225,585 | -0.80(-3.27%) |
Nov 22, 2021 | 25.00 | 25.60 | 23.25 | 24.50 | 335,470 | -0.70(-2.78%) |
Nov 19, 2021 | 26.80 | 27.00 | 24.20 | 25.20 | 184,143 | +0.20(+0.80%) |
Nov 18, 2021 | 29.90 | 29.90 | 25.00 | 25.00 | 257,336 | -4.90(-16.39%) |
Nov 17, 2021 | 30.70 | 31.00 | 29.00 | 29.90 | 235,187 | -0.70(-2.29%) |
Nov 16, 2021 | 29.60 | 31.20 | 29.05 | 30.60 | 235,848 | +1.40(+4.79%) |
Nov 15, 2021 | 29.30 | 29.95 | 28.60 | 29.20 | 143,889 | +0.10(+0.34%) |
Nov 12, 2021 | 28.60 | 29.40 | 28.00 | 29.10 | 130,595 | +0.30(+1.04%) |
Nov 11, 2021 | 28.50 | 29.55 | 28.35 | 28.80 | 101,590 | +0.50(+1.77%) |
Nov 10, 2021 | 28.90 | 28.30 | 138,421 | -0.70(-2.41%) | ||
Nov 09, 2021 | 29.50 | 29.80 | 28.50 | 29.00 | 149,040 | -0.80(-2.68%) |
Nov 08, 2021 | 28.60 | 30.10 | 28.60 | 29.80 | 165,418 | +1.30(+4.56%) |
Nov 05, 2021 | 30.60 | 31.00 | 27.90 | 28.50 | 283,947 | -1.00(-3.39%) |
Nov 04, 2021 | 30.50 | 30.80 | 29.40 | 29.50 | 133,385 | -0.80(-2.64%) |
Nov 03, 2021 | 30.80 | 31.00 | 30.24 | 30.30 | 91,280 | -0.50(-1.62%) |
Nov 02, 2021 | 32.30 | 32.60 | 29.80 | 30.80 | 243,452 | -2.30(-6.95%) |
Nov 01, 2021 | 31.60 | 33.10 | 33.00 | 33.10 | 98,978 | +1.40(+4.42%) |
Oct 29, 2021 | 34.10 | 34.10 | 31.50 | 31.70 | 83,792 | -1.30(-3.94%) |
Oct 28, 2021 | 32.80 | 33.20 | 31.30 | 33.00 | 86,636 | +0.20(+0.61%) |
Oct 27, 2021 | 35.80 | 35.80 | 32.70 | 32.80 | 263,910 | -2.20(-6.29%) |
Oct 26, 2021 | 36.30 | 35.00 | 94,926 | -1.40(-3.85%) | ||
Oct 25, 2021 | 36.50 | 37.15 | 35.00 | 36.40 | 107,454 | +0.10(+0.28%) |
Oct 22, 2021 | 38.60 | 39.20 | 36.30 | 36.30 | 116,274 | -2.30(-5.96%) |
Oct 21, 2021 | 38.50 | 40.00 | 37.80 | 38.60 | 109,199 | +0.30(+0.78%) |
Oct 20, 2021 | 39.30 | 39.30 | 37.50 | 38.30 | 81,428 | +0.60(+1.59%) |
Oct 19, 2021 | 35.50 | 37.70 | 35.10 | 37.70 | 88,271 | +2.80(+8.02%) |
Oct 18, 2021 | 35.30 | 36.10 | 34.60 | 34.90 | 99,541 | -0.70(-1.97%) |
Oct 15, 2021 | 36.70 | 37.40 | 34.60 | 35.60 | 165,488 | -0.90(-2.47%) |
Oct 14, 2021 | 39.00 | 39.00 | 36.20 | 36.50 | 140,104 | -2.60(-6.65%) |
Oct 13, 2021 | 37.20 | 39.30 | 36.70 | 39.10 | 91,359 | +2.30(+6.25%) |
Oct 12, 2021 | 38.00 | 38.70 | 36.60 | 36.80 | 168,367 | -1.60(-4.17%) |
Oct 11, 2021 | 38.90 | 40.00 | 38.90 | 38.40 | 84,019 | +0.00(+0.00%) |
Oct 08, 2021 | 39.30 | 39.60 | 38.00 | 38.40 | 68,600 | -0.60(-1.54%) |
Oct 07, 2021 | 38.00 | 39.95 | 37.30 | 39.00 | 119,035 | +2.10(+5.69%) |
Oct 06, 2021 | 36.40 | 37.40 | 35.70 | 36.90 | 80,807 | -0.50(-1.34%) |
Oct 05, 2021 | 36.90 | 38.20 | 36.80 | 37.40 | 54,620 | +0.10(+0.27%) |
Oct 04, 2021 | 40.20 | 40.50 | 36.60 | 37.30 | 170,122 | -3.40(-8.35%) |