Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.83 | 21.83 | 21.31 | 21.32 | 6,282 | -0.50(-2.29%) |
Dec 30, 2021 | 22.08 | 22.34 | 21.82 | 21.82 | 17,777 | +0.22(+1.00%) |
Dec 29, 2021 | 21.68 | 21.70 | 21.00 | 21.60 | 9,028 | -0.07(-0.31%) |
Dec 28, 2021 | 22.04 | 22.27 | 21.64 | 21.67 | 16,692 | -0.64(-2.86%) |
Dec 27, 2021 | 22.20 | 22.35 | 22.09 | 22.31 | 17,429 | +0.29(+1.30%) |
Dec 23, 2021 | 21.88 | 22.20 | 21.55 | 22.02 | 30,621 | +0.17(+0.78%) |
Dec 22, 2021 | 21.77 | 22.09 | 21.47 | 21.85 | 46,229 | +0.10(+0.47%) |
Dec 21, 2021 | 21.08 | 21.80 | 20.50 | 21.75 | 18,127 | +1.21(+5.89%) |
Dec 20, 2021 | 20.88 | 20.88 | 20.42 | 20.54 | 6,921 | -0.65(-3.06%) |
Dec 17, 2021 | 20.18 | 21.19 | 19.83 | 21.19 | 10,469 | +0.45(+2.17%) |
Dec 16, 2021 | 22.18 | 22.18 | 20.22 | 20.74 | 75,962 | -1.41(-6.37%) |
Dec 15, 2021 | 21.22 | 22.16 | 20.96 | 22.15 | 8,639 | +1.15(+5.48%) |
Dec 14, 2021 | 21.13 | 21.78 | 20.24 | 21.00 | 41,609 | -1.01(-4.59%) |
Dec 13, 2021 | 22.38 | 22.58 | 21.84 | 22.01 | 7,830 | +0.01(+0.06%) |
Dec 10, 2021 | 22.93 | 23.50 | 21.90 | 22.00 | 20,001 | +0.16(+0.72%) |
Dec 09, 2021 | 23.37 | 23.56 | 21.84 | 21.84 | 30,269 | -1.28(-5.54%) |
Dec 08, 2021 | 22.93 | 23.21 | 22.10 | 23.12 | 50,108 | +0.57(+2.51%) |
Dec 07, 2021 | 22.05 | 22.99 | 21.84 | 22.56 | 48,851 | +1.67(+7.98%) |
Dec 06, 2021 | 20.70 | 20.92 | 20.02 | 20.89 | 45,525 | +0.48(+2.35%) |
Dec 03, 2021 | 22.36 | 22.36 | 19.52 | 20.41 | 65,785 | -2.48(-10.84%) |
Dec 02, 2021 | 22.34 | 23.06 | 22.27 | 22.89 | 59,807 | +0.42(+1.88%) |
Dec 01, 2021 | 25.81 | 25.81 | 22.43 | 22.47 | 28,308 | -2.51(-10.04%) |
Nov 30, 2021 | 26.57 | 26.57 | 24.86 | 24.98 | 9,752 | -1.47(-5.54%) |
Nov 29, 2021 | 25.96 | 26.69 | 25.73 | 26.44 | 14,651 | +0.87(+3.40%) |
Nov 26, 2021 | 26.20 | 26.57 | 25.57 | 25.57 | 16,693 | -0.11(-0.42%) |
Nov 24, 2021 | 25.14 | 25.91 | 24.47 | 25.68 | 17,124 | +0.02(+0.08%) |
Nov 23, 2021 | 26.69 | 26.69 | 24.93 | 25.66 | 15,686 | -1.43(-5.29%) |
Nov 22, 2021 | 29.07 | 29.07 | 26.84 | 27.09 | 9,885 | -1.97(-6.77%) |
Nov 19, 2021 | 29.74 | 30.09 | 29.06 | 29.06 | 8,350 | -0.57(-1.91%) |
Nov 18, 2021 | 29.63 | 29.77 | 29.62 | 29.62 | 2,770 | -0.79(-2.58%) |
Nov 17, 2021 | 30.89 | 30.89 | 30.41 | 30.41 | 5,399 | -0.61(-1.97%) |
Nov 16, 2021 | 30.47 | 31.02 | 30.47 | 31.02 | 538 | +0.87(+2.89%) |
Nov 15, 2021 | 30.89 | 30.90 | 30.15 | 30.15 | 6,427 | -0.66(-2.15%) |
Nov 12, 2021 | 30.43 | 30.81 | 30.41 | 30.81 | 5,330 | +0.71(+2.36%) |
Nov 11, 2021 | 30.48 | 30.48 | 30.07 | 30.10 | 1,793 | -0.01(-0.03%) |
Nov 10, 2021 | 31.48 | 30.11 | 5,257 | -1.69(-5.33%) | ||
Nov 09, 2021 | 31.61 | 31.87 | 31.37 | 31.80 | 10,946 | +0.37(+1.17%) |
Nov 08, 2021 | 30.89 | 31.54 | 30.89 | 31.43 | 6,499 | +0.57(+1.86%) |
Nov 05, 2021 | 31.91 | 31.91 | 30.10 | 30.86 | 15,420 | -0.54(-1.72%) |
Nov 04, 2021 | 31.20 | 31.62 | 31.13 | 31.40 | 5,399 | +0.45(+1.47%) |
Nov 03, 2021 | 30.38 | 30.96 | 30.15 | 30.95 | 3,478 | +0.27(+0.89%) |
Nov 02, 2021 | 30.78 | 30.78 | 30.36 | 30.67 | 2,992 | +0.05(+0.16%) |
Nov 01, 2021 | 30.75 | 30.74 | 30.20 | 30.62 | 2,043 | -0.12(-0.39%) |
Oct 29, 2021 | 30.20 | 30.74 | 30.20 | 30.74 | 1,175 | +0.62(+2.07%) |
Oct 28, 2021 | 30.52 | 30.52 | 30.06 | 30.12 | 3,111 | +0.01(+0.03%) |
Oct 27, 2021 | 31.07 | 31.07 | 30.11 | 30.11 | 2,453 | -0.92(-2.96%) |
Oct 26, 2021 | 31.61 | 31.03 | 31.03 | 3,750 | -0.03(-0.10%) | |
Oct 25, 2021 | 30.75 | 31.30 | 30.83 | 31.06 | 2,775 | +0.23(+0.73%) |
Oct 22, 2021 | 31.26 | 31.37 | 30.58 | 30.83 | 2,098 | -0.05(-0.16%) |
Oct 21, 2021 | 30.41 | 31.07 | 30.41 | 30.88 | 2,950 | +0.58(+1.90%) |
Oct 20, 2021 | 30.42 | 30.42 | 30.25 | 30.30 | 1,276 | -0.20(-0.66%) |
Oct 19, 2021 | 30.05 | 30.87 | 30.05 | 30.51 | 8,050 | +0.52(+1.75%) |
Oct 18, 2021 | 28.71 | 29.98 | 28.71 | 29.98 | 6,663 | +0.66(+2.27%) |
Oct 15, 2021 | 29.31 | 29.50 | 29.09 | 29.32 | 3,191 | +0.08(+0.26%) |
Oct 14, 2021 | 29.23 | 29.60 | 28.89 | 29.24 | 9,421 | +0.86(+3.02%) |
Oct 13, 2021 | 27.20 | 28.51 | 27.20 | 28.38 | 10,105 | +1.72(+6.43%) |
Oct 12, 2021 | 26.68 | 26.82 | 26.67 | 26.67 | 1,131 | +0.70(+2.69%) |
Oct 11, 2021 | 26.46 | 26.46 | 25.97 | 25.97 | 5,726 | -0.25(-0.95%) |
Oct 08, 2021 | 26.75 | 27.02 | 26.22 | 26.22 | 5,132 | -0.53(-1.99%) |
Oct 07, 2021 | 26.96 | 27.35 | 26.75 | 26.75 | 5,980 | +0.60(+2.28%) |
Oct 06, 2021 | 25.66 | 26.16 | 25.66 | 26.16 | 4,642 | +0.34(+1.33%) |
Oct 05, 2021 | 25.67 | 25.92 | 25.67 | 25.81 | 3,891 | +0.70(+2.77%) |
Oct 04, 2021 | 26.01 | 26.01 | 24.62 | 25.12 | 7,345 | -1.79(-6.65%) |