Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.35 | 23.15 | 21.74 | 21.74 | 35,666 | -0.76(-3.38%) |
Dec 30, 2021 | 21.73 | 22.57 | 21.40 | 22.50 | 37,587 | +0.91(+4.21%) |
Dec 29, 2021 | 22.20 | 22.20 | 21.40 | 21.59 | 11,624 | -0.16(-0.74%) |
Dec 28, 2021 | 22.01 | 22.18 | 21.41 | 21.75 | 16,762 | -0.29(-1.32%) |
Dec 27, 2021 | 22.20 | 22.71 | 21.84 | 22.04 | 29,770 | -0.27(-1.21%) |
Dec 23, 2021 | 22.36 | 22.90 | 22.23 | 22.31 | 36,281 | +0.21(+0.95%) |
Dec 22, 2021 | 22.39 | 22.70 | 22.10 | 22.10 | 207,558 | -0.41(-1.82%) |
Dec 21, 2021 | 22.21 | 23.07 | 22.02 | 22.51 | 112,492 | +0.37(+1.67%) |
Dec 20, 2021 | 22.58 | 23.00 | 22.01 | 22.14 | 44,401 | -0.36(-1.60%) |
Dec 17, 2021 | 22.26 | 23.00 | 22.26 | 22.50 | 50,123 | +0.21(+0.94%) |
Dec 16, 2021 | 23.11 | 23.84 | 22.05 | 22.29 | 28,385 | -0.21(-0.93%) |
Dec 15, 2021 | 22.11 | 22.70 | 21.90 | 22.50 | 35,581 | +0.38(+1.72%) |
Dec 14, 2021 | 22.01 | 22.80 | 21.98 | 22.12 | 49,559 | +0.07(+0.32%) |
Dec 13, 2021 | 22.34 | 23.07 | 21.88 | 22.05 | 26,075 | -0.45(-2.00%) |
Dec 10, 2021 | 23.11 | 23.48 | 22.43 | 22.50 | 39,014 | -0.90(-3.85%) |
Dec 09, 2021 | 23.49 | 23.64 | 22.83 | 23.40 | 30,016 | -0.10(-0.43%) |
Dec 08, 2021 | 23.16 | 23.66 | 23.16 | 23.50 | 16,007 | +0.00(+0.00%) |
Dec 07, 2021 | 23.50 | 23.96 | 22.91 | 23.50 | 34,238 | +0.10(+0.43%) |
Dec 06, 2021 | 23.20 | 23.90 | 22.70 | 23.40 | 28,376 | +0.20(+0.86%) |
Dec 03, 2021 | 23.46 | 23.60 | 22.69 | 23.20 | 37,964 | -0.30(-1.28%) |
Dec 02, 2021 | 23.25 | 23.96 | 23.15 | 23.50 | 44,742 | +0.22(+0.95%) |
Dec 01, 2021 | 23.50 | 24.00 | 23.15 | 23.28 | 52,807 | -0.01(-0.04%) |
Nov 30, 2021 | 24.00 | 24.00 | 23.19 | 23.29 | 32,919 | -0.21(-0.89%) |
Nov 29, 2021 | 23.20 | 23.77 | 22.60 | 23.50 | 74,051 | +0.77(+3.39%) |
Nov 26, 2021 | 23.40 | 23.40 | 22.73 | 22.73 | 7,185 | -0.27(-1.17%) |
Nov 24, 2021 | 23.00 | 23.31 | 23.00 | 23.00 | 19,162 | -0.05(-0.22%) |
Nov 23, 2021 | 23.00 | 23.28 | 22.03 | 23.05 | 111,513 | -0.06(-0.26%) |
Nov 22, 2021 | 22.17 | 23.24 | 22.03 | 23.11 | 45,979 | +0.86(+3.87%) |
Nov 19, 2021 | 21.67 | 22.50 | 21.60 | 22.25 | 25,729 | +0.32(+1.46%) |
Nov 18, 2021 | 22.50 | 21.98 | 21.90 | 21.93 | 406,748 | +0.15(+0.69%) |
Nov 17, 2021 | 22.16 | 22.31 | 21.70 | 21.78 | 7,457 | -0.12(-0.55%) |
Nov 16, 2021 | 22.30 | 22.42 | 21.90 | 21.90 | 2,162 | -0.51(-2.28%) |
Nov 15, 2021 | 22.58 | 22.67 | 21.73 | 22.41 | 11,047 | -0.07(-0.31%) |
Nov 12, 2021 | 22.14 | 22.48 | 21.70 | 22.48 | 21,040 | +0.34(+1.54%) |
Nov 11, 2021 | 22.48 | 23.17 | 21.61 | 22.14 | 33,228 | -0.75(-3.28%) |
Nov 10, 2021 | 23.00 | 22.89 | 20,485 | -0.31(-1.34%) | ||
Nov 09, 2021 | 23.12 | 23.65 | 22.69 | 23.20 | 25,635 | +0.21(+0.91%) |
Nov 08, 2021 | 23.41 | 23.95 | 22.81 | 22.99 | 25,258 | -0.01(-0.04%) |
Nov 05, 2021 | 22.08 | 23.77 | 21.50 | 23.00 | 21,603 | +0.70(+3.14%) |
Nov 04, 2021 | 22.22 | 22.78 | 22.00 | 22.30 | 10,752 | -0.10(-0.45%) |
Nov 03, 2021 | 22.40 | 23.32 | 21.45 | 22.40 | 87,846 | +0.56(+2.56%) |
Nov 02, 2021 | 20.91 | 21.88 | 20.91 | 21.84 | 4,739 | +0.79(+3.75%) |
Nov 01, 2021 | 20.90 | 19.97 | 19.61 | 21.05 | 17,609 | +1.05(+5.25%) |
Oct 29, 2021 | 20.08 | 20.99 | 19.57 | 20.00 | 10,014 | -0.22(-1.09%) |
Oct 28, 2021 | 19.34 | 20.42 | 19.13 | 20.22 | 8,823 | +0.87(+4.50%) |
Oct 27, 2021 | 19.40 | 19.70 | 19.10 | 19.35 | 11,627 | -0.03(-0.15%) |
Oct 26, 2021 | 19.95 | 18.91 | 19.38 | 74,532 | +0.19(+0.99%) | |
Oct 25, 2021 | 20.10 | 20.51 | 18.65 | 19.19 | 36,597 | -0.91(-4.53%) |
Oct 22, 2021 | 20.70 | 21.30 | 20.10 | 20.10 | 40,006 | -0.51(-2.47%) |
Oct 21, 2021 | 20.25 | 21.10 | 19.87 | 20.61 | 6,783 | -0.22(-1.06%) |
Oct 20, 2021 | 20.55 | 21.47 | 19.80 | 20.83 | 41,986 | +0.22(+1.07%) |
Oct 19, 2021 | 20.95 | 21.02 | 20.32 | 20.61 | 24,303 | -0.32(-1.53%) |
Oct 18, 2021 | 21.06 | 21.37 | 19.22 | 20.93 | 42,932 | -0.37(-1.74%) |
Oct 15, 2021 | 21.72 | 21.72 | 21.02 | 21.30 | 5,056 | -0.45(-2.07%) |
Oct 14, 2021 | 21.61 | 21.85 | 21.20 | 21.75 | 6,867 | -0.05(-0.23%) |
Oct 13, 2021 | 21.61 | 22.50 | 21.32 | 21.80 | 7,942 | +0.36(+1.68%) |
Oct 12, 2021 | 21.83 | 22.34 | 21.12 | 21.44 | 5,813 | -0.34(-1.56%) |
Oct 11, 2021 | 22.00 | 22.78 | 21.46 | 21.78 | 10,060 | -0.22(-1.00%) |
Oct 08, 2021 | 22.00 | 22.00 | 21.63 | 22.00 | 9,015 | +0.30(+1.38%) |
Oct 07, 2021 | 22.23 | 22.58 | 21.70 | 21.70 | 8,920 | -0.54(-2.43%) |
Oct 06, 2021 | 21.48 | 23.00 | 21.48 | 22.24 | 565,707 | +0.71(+3.30%) |
Oct 05, 2021 | 22.00 | 22.06 | 21.10 | 21.53 | 11,050 | -0.19(-0.87%) |
Oct 04, 2021 | 21.81 | 22.86 | 21.31 | 21.72 | 44,758 | -0.20(-0.91%) |