Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.90 | 21.63 | 20.55 | 20.65 | 445,161 | -0.27(-1.29%) |
Dec 30, 2021 | 21.32 | 22.05 | 20.88 | 20.92 | 495,047 | -0.35(-1.65%) |
Dec 29, 2021 | 22.00 | 22.24 | 21.09 | 21.27 | 364,882 | -0.57(-2.61%) |
Dec 28, 2021 | 22.57 | 23.34 | 21.82 | 21.84 | 418,225 | -0.78(-3.45%) |
Dec 27, 2021 | 24.00 | 24.00 | 22.60 | 22.62 | 448,854 | -1.10(-4.64%) |
Dec 23, 2021 | 23.09 | 23.87 | 22.87 | 23.72 | 384,697 | +0.59(+2.55%) |
Dec 22, 2021 | 22.67 | 23.20 | 21.66 | 23.13 | 490,837 | -0.15(-0.64%) |
Dec 21, 2021 | 23.56 | 23.56 | 22.88 | 23.28 | 362,117 | +0.52(+2.28%) |
Dec 20, 2021 | 22.34 | 23.65 | 21.79 | 22.76 | 480,279 | -0.07(-0.30%) |
Dec 17, 2021 | 21.56 | 23.44 | 21.40 | 22.83 | 2,418,148 | +1.08(+4.97%) |
Dec 16, 2021 | 22.66 | 22.83 | 21.56 | 21.75 | 541,840 | -0.91(-4.02%) |
Dec 15, 2021 | 21.14 | 22.70 | 20.20 | 22.66 | 783,354 | +1.60(+7.60%) |
Dec 14, 2021 | 21.01 | 21.50 | 20.52 | 21.06 | 448,795 | -0.44(-2.05%) |
Dec 13, 2021 | 21.40 | 21.97 | 20.52 | 21.50 | 545,803 | -0.07(-0.32%) |
Dec 10, 2021 | 22.43 | 22.59 | 21.15 | 21.57 | 565,605 | -0.86(-3.83%) |
Dec 09, 2021 | 22.78 | 23.44 | 22.33 | 22.43 | 589,921 | -0.50(-2.18%) |
Dec 08, 2021 | 22.93 | 23.13 | 21.94 | 22.93 | 698,113 | +0.99(+4.51%) |
Dec 07, 2021 | 20.31 | 22.30 | 20.31 | 21.94 | 575,570 | +2.11(+10.64%) |
Dec 06, 2021 | 19.22 | 20.23 | 19.02 | 19.83 | 506,927 | +0.38(+1.95%) |
Dec 03, 2021 | 20.82 | 21.33 | 18.61 | 19.45 | 3,897,706 | -1.20(-5.81%) |
Dec 02, 2021 | 19.96 | 20.80 | 19.50 | 20.65 | 528,329 | +0.56(+2.79%) |
Dec 01, 2021 | 20.80 | 21.35 | 20.05 | 20.09 | 562,894 | -0.56(-2.71%) |
Nov 30, 2021 | 19.62 | 20.94 | 19.24 | 20.65 | 705,288 | +1.30(+6.72%) |
Nov 29, 2021 | 20.36 | 20.93 | 19.23 | 19.35 | 533,919 | -0.57(-2.86%) |
Nov 26, 2021 | 20.92 | 21.28 | 19.60 | 19.92 | 393,344 | -1.36(-6.39%) |
Nov 24, 2021 | 20.94 | 21.92 | 20.80 | 21.28 | 339,685 | +0.12(+0.57%) |
Nov 23, 2021 | 20.59 | 21.39 | 20.20 | 21.16 | 521,465 | +0.52(+2.52%) |
Nov 22, 2021 | 21.36 | 21.87 | 20.50 | 20.64 | 421,421 | -0.75(-3.51%) |
Nov 19, 2021 | 22.08 | 22.33 | 21.04 | 21.39 | 356,178 | -0.65(-2.95%) |
Nov 18, 2021 | 22.48 | 22.08 | 21.82 | 22.04 | 430,650 | -0.18(-0.81%) |
Nov 17, 2021 | 21.83 | 22.61 | 21.60 | 22.22 | 422,854 | +0.33(+1.53%) |
Nov 16, 2021 | 21.87 | 22.45 | 21.32 | 21.89 | 371,599 | -0.02(-0.11%) |
Nov 15, 2021 | 23.40 | 23.59 | 21.67 | 21.91 | 700,951 | -1.27(-5.48%) |
Nov 12, 2021 | 23.02 | 23.27 | 22.53 | 23.18 | 445,135 | +0.54(+2.39%) |
Nov 11, 2021 | 25.00 | 25.15 | 22.54 | 22.64 | 495,694 | -2.19(-8.82%) |
Nov 10, 2021 | 25.00 | 24.83 | 616,431 | -0.71(-2.78%) | ||
Nov 09, 2021 | 24.00 | 26.16 | 23.90 | 25.54 | 851,312 | +0.68(+2.74%) |
Nov 08, 2021 | 25.04 | 25.79 | 24.58 | 24.86 | 525,701 | -0.24(-0.96%) |
Nov 05, 2021 | 24.56 | 27.00 | 24.28 | 25.10 | 934,116 | +0.19(+0.76%) |
Nov 04, 2021 | 24.67 | 25.05 | 24.07 | 24.91 | 742,691 | +0.38(+1.55%) |
Nov 03, 2021 | 23.25 | 24.62 | 23.23 | 24.53 | 428,215 | +1.03(+4.38%) |
Nov 02, 2021 | 22.16 | 23.51 | 21.70 | 23.50 | 408,720 | +1.15(+5.15%) |
Nov 01, 2021 | 21.51 | 22.87 | 21.74 | 22.35 | 471,637 | +0.61(+2.81%) |
Oct 29, 2021 | 22.40 | 22.81 | 21.59 | 21.74 | 424,877 | -0.41(-1.85%) |
Oct 28, 2021 | 21.64 | 22.53 | 21.25 | 22.15 | 522,177 | +0.54(+2.50%) |
Oct 27, 2021 | 23.35 | 23.56 | 21.52 | 21.61 | 549,009 | -1.80(-7.69%) |
Oct 26, 2021 | 23.18 | 23.82 | 23.41 | 276,783 | +0.27(+1.17%) | |
Oct 25, 2021 | 23.47 | 23.82 | 22.88 | 23.14 | 212,431 | -0.47(-1.99%) |
Oct 22, 2021 | 23.57 | 23.99 | 22.76 | 23.61 | 326,643 | -0.12(-0.51%) |
Oct 21, 2021 | 22.50 | 24.00 | 22.50 | 23.73 | 623,419 | +1.21(+5.37%) |
Oct 20, 2021 | 22.71 | 23.38 | 22.47 | 22.52 | 195,741 | -0.29(-1.27%) |
Oct 19, 2021 | 23.29 | 23.42 | 22.66 | 22.81 | 228,970 | -0.54(-2.31%) |
Oct 18, 2021 | 23.30 | 23.69 | 22.95 | 23.35 | 286,250 | +0.05(+0.21%) |
Oct 15, 2021 | 24.90 | 24.90 | 23.29 | 23.30 | 355,160 | -1.17(-4.78%) |
Oct 14, 2021 | 24.63 | 25.00 | 24.27 | 24.47 | 309,902 | +0.25(+1.03%) |
Oct 13, 2021 | 23.95 | 24.31 | 23.50 | 24.22 | 272,975 | +0.29(+1.21%) |
Oct 12, 2021 | 23.84 | 24.09 | 23.39 | 23.93 | 207,704 | +0.17(+0.72%) |
Oct 11, 2021 | 23.40 | 24.34 | 23.10 | 23.76 | 262,943 | +0.36(+1.54%) |
Oct 08, 2021 | 24.26 | 24.26 | 23.04 | 23.40 | 217,162 | -0.88(-3.62%) |
Oct 07, 2021 | 23.91 | 24.60 | 23.51 | 24.28 | 513,015 | +0.49(+2.06%) |
Oct 06, 2021 | 23.71 | 24.13 | 23.12 | 23.79 | 360,512 | -0.10(-0.42%) |
Oct 05, 2021 | 23.00 | 24.00 | 22.97 | 23.89 | 421,978 | +0.98(+4.28%) |
Oct 04, 2021 | 23.80 | 24.01 | 22.76 | 22.91 | 543,497 | -0.79(-3.33%) |