Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.30 | 16.60 | 14.70 | 15.00 | 8,207 | -0.50(-3.23%) |
Dec 30, 2021 | 16.30 | 16.70 | 15.30 | 15.50 | 13,321 | -0.80(-4.91%) |
Dec 29, 2021 | 17.00 | 17.80 | 16.30 | 16.30 | 22,809 | -0.90(-5.23%) |
Dec 28, 2021 | 16.40 | 17.40 | 16.20 | 17.20 | 8,088 | +0.60(+3.61%) |
Dec 27, 2021 | 17.00 | 17.00 | 16.30 | 16.60 | 8,426 | -0.10(-0.60%) |
Dec 23, 2021 | 16.60 | 17.30 | 16.30 | 16.70 | 11,841 | +0.30(+1.83%) |
Dec 22, 2021 | 17.10 | 17.70 | 16.40 | 16.40 | 6,030 | -0.90(-5.20%) |
Dec 21, 2021 | 17.20 | 18.50 | 17.00 | 17.30 | 12,409 | +0.10(+0.58%) |
Dec 20, 2021 | 18.40 | 18.60 | 16.98 | 17.20 | 8,046 | -1.40(-7.53%) |
Dec 17, 2021 | 18.60 | 19.50 | 18.20 | 18.60 | 18,090 | -0.20(-1.06%) |
Dec 16, 2021 | 18.00 | 19.70 | 18.00 | 18.80 | 16,664 | +0.80(+4.44%) |
Dec 15, 2021 | 17.40 | 18.10 | 16.62 | 18.00 | 8,343 | +0.50(+2.86%) |
Dec 14, 2021 | 17.90 | 18.00 | 16.75 | 17.50 | 9,342 | -0.70(-3.85%) |
Dec 13, 2021 | 18.50 | 18.50 | 18.00 | 18.20 | 6,275 | -0.40(-2.15%) |
Dec 10, 2021 | 18.00 | 19.50 | 17.90 | 18.60 | 15,846 | +0.40(+2.20%) |
Dec 09, 2021 | 17.00 | 18.50 | 17.00 | 18.20 | 13,322 | +1.10(+6.43%) |
Dec 08, 2021 | 16.70 | 17.40 | 16.50 | 17.10 | 7,479 | +0.60(+3.64%) |
Dec 07, 2021 | 16.00 | 16.90 | 16.00 | 16.50 | 10,724 | -0.10(-0.60%) |
Dec 06, 2021 | 16.40 | 17.10 | 15.50 | 16.60 | 10,810 | +0.00(+0.00%) |
Dec 03, 2021 | 17.60 | 18.00 | 15.70 | 16.60 | 16,875 | -0.70(-4.05%) |
Dec 02, 2021 | 18.00 | 18.30 | 17.30 | 17.30 | 5,249 | -0.90(-4.95%) |
Dec 01, 2021 | 18.80 | 19.20 | 18.10 | 18.20 | 8,757 | -0.70(-3.70%) |
Nov 30, 2021 | 18.40 | 19.80 | 18.20 | 18.90 | 20,037 | +0.50(+2.72%) |
Nov 29, 2021 | 19.30 | 19.30 | 18.12 | 18.40 | 11,160 | -0.70(-3.66%) |
Nov 26, 2021 | 18.50 | 19.10 | 18.10 | 19.10 | 6,297 | +0.40(+2.14%) |
Nov 24, 2021 | 18.70 | 20.40 | 18.55 | 18.70 | 18,719 | +0.10(+0.54%) |
Nov 23, 2021 | 19.10 | 20.00 | 18.35 | 18.60 | 10,159 | -0.30(-1.59%) |
Nov 22, 2021 | 21.40 | 21.50 | 18.90 | 18.90 | 8,065 | -2.50(-11.68%) |
Nov 19, 2021 | 22.00 | 22.60 | 21.10 | 21.40 | 10,157 | -0.60(-2.73%) |
Nov 18, 2021 | 21.30 | 22.30 | 21.70 | 22.00 | 48,499 | +0.60(+2.80%) |
Nov 17, 2021 | 21.70 | 22.00 | 21.20 | 21.40 | 8,209 | -0.30(-1.38%) |
Nov 16, 2021 | 21.50 | 22.40 | 21.50 | 21.70 | 10,198 | +0.00(+0.00%) |
Nov 15, 2021 | 22.20 | 22.80 | 21.20 | 21.70 | 9,247 | -0.60(-2.69%) |
Nov 12, 2021 | 22.30 | 23.00 | 21.60 | 22.30 | 11,147 | +0.10(+0.45%) |
Nov 11, 2021 | 23.60 | 24.10 | 21.90 | 22.20 | 17,271 | -1.55(-6.53%) |
Nov 10, 2021 | 25.00 | 23.75 | 12,780 | -1.05(-4.23%) | ||
Nov 09, 2021 | 24.20 | 25.60 | 24.10 | 24.80 | 43,516 | +0.50(+2.06%) |
Nov 08, 2021 | 24.50 | 24.60 | 24.10 | 24.30 | 11,259 | -0.20(-0.82%) |
Nov 05, 2021 | 24.50 | 24.80 | 24.20 | 24.50 | 3,822 | +0.20(+0.82%) |
Nov 04, 2021 | 24.40 | 24.80 | 24.30 | 24.30 | 5,377 | -0.30(-1.22%) |
Nov 03, 2021 | 24.40 | 25.00 | 24.10 | 24.60 | 4,523 | +0.00(+0.00%) |
Nov 02, 2021 | 24.50 | 24.86 | 24.10 | 24.60 | 5,972 | +0.10(+0.41%) |
Nov 01, 2021 | 24.20 | 24.90 | 24.20 | 24.50 | 6,690 | +0.30(+1.24%) |
Oct 29, 2021 | 24.20 | 25.20 | 24.09 | 24.20 | 6,237 | -0.20(-0.82%) |
Oct 28, 2021 | 25.30 | 25.30 | 24.30 | 24.40 | 8,523 | -1.00(-3.94%) |
Oct 27, 2021 | 24.80 | 26.30 | 24.20 | 25.40 | 52,159 | +0.40(+1.60%) |
Oct 26, 2021 | 24.80 | 25.00 | 5,266 | +0.40(+1.63%) | ||
Oct 25, 2021 | 25.00 | 25.38 | 24.20 | 24.60 | 5,556 | -0.20(-0.81%) |
Oct 22, 2021 | 25.20 | 25.30 | 24.35 | 24.80 | 7,286 | -0.20(-0.80%) |
Oct 21, 2021 | 25.20 | 25.50 | 23.95 | 25.00 | 17,325 | -0.20(-0.79%) |
Oct 20, 2021 | 25.00 | 25.80 | 25.00 | 25.20 | 10,701 | +0.20(+0.80%) |
Oct 19, 2021 | 25.90 | 26.40 | 24.60 | 25.00 | 24,400 | -1.40(-5.30%) |
Oct 18, 2021 | 26.90 | 26.90 | 25.51 | 26.40 | 5,948 | +0.50(+1.93%) |
Oct 15, 2021 | 25.90 | 26.55 | 25.30 | 25.90 | 5,435 | -0.10(-0.38%) |
Oct 14, 2021 | 26.50 | 26.50 | 25.80 | 26.00 | 5,580 | -0.30(-1.14%) |
Oct 13, 2021 | 25.60 | 27.20 | 25.46 | 26.30 | 16,377 | +0.55(+2.14%) |
Oct 12, 2021 | 25.80 | 26.50 | 25.30 | 25.75 | 7,514 | -0.15(-0.58%) |
Oct 11, 2021 | 25.30 | 26.20 | 25.30 | 25.90 | 5,490 | +0.40(+1.57%) |
Oct 08, 2021 | 25.80 | 26.20 | 25.10 | 25.50 | 5,683 | +0.20(+0.79%) |
Oct 07, 2021 | 24.80 | 26.30 | 24.60 | 25.30 | 27,777 | +0.50(+2.02%) |
Oct 06, 2021 | 24.50 | 25.50 | 24.50 | 24.80 | 10,106 | +0.10(+0.40%) |
Oct 05, 2021 | 24.80 | 26.66 | 24.50 | 24.70 | 19,209 | -0.20(-0.80%) |
Oct 04, 2021 | 25.40 | 26.40 | 24.50 | 24.90 | 8,636 | -0.70(-2.73%) |