Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.72 | 23.11 | 22.54 | 22.75 | 948,408 | -0.03(-0.11%) |
Dec 30, 2021 | 21.89 | 23.42 | 21.89 | 22.77 | 1,561,370 | +1.04(+4.79%) |
Dec 29, 2021 | 22.26 | 22.49 | 21.38 | 21.73 | 2,608,308 | -0.62(-2.77%) |
Dec 28, 2021 | 21.72 | 22.60 | 21.70 | 22.35 | 2,791,636 | +0.45(+2.04%) |
Dec 27, 2021 | 22.82 | 22.82 | 21.27 | 21.90 | 4,950,304 | -0.98(-4.29%) |
Dec 23, 2021 | 23.00 | 23.41 | 22.83 | 22.88 | 962,194 | -0.15(-0.67%) |
Dec 22, 2021 | 23.20 | 23.61 | 23.01 | 23.04 | 609,090 | -0.21(-0.89%) |
Dec 21, 2021 | 22.74 | 23.62 | 22.74 | 23.25 | 601,865 | +0.52(+2.31%) |
Dec 20, 2021 | 21.73 | 22.78 | 21.74 | 22.72 | 942,165 | -0.08(-0.34%) |
Dec 17, 2021 | 22.88 | 23.40 | 22.66 | 22.80 | 873,654 | +0.06(+0.26%) |
Dec 16, 2021 | 22.34 | 23.01 | 21.96 | 22.74 | 778,421 | +0.59(+2.64%) |
Dec 15, 2021 | 22.33 | 22.38 | 21.51 | 22.15 | 1,096,754 | -0.11(-0.50%) |
Dec 14, 2021 | 22.38 | 23.03 | 22.17 | 22.26 | 886,338 | -0.04(-0.19%) |
Dec 13, 2021 | 21.70 | 22.45 | 21.47 | 22.31 | 837,557 | +0.42(+1.93%) |
Dec 10, 2021 | 21.94 | 22.32 | 21.63 | 21.89 | 770,020 | +0.08(+0.36%) |
Dec 09, 2021 | 21.65 | 22.25 | 21.58 | 21.81 | 668,467 | -0.09(-0.43%) |
Dec 08, 2021 | 21.54 | 22.24 | 21.40 | 21.90 | 620,532 | +0.34(+1.56%) |
Dec 07, 2021 | 21.92 | 22.56 | 21.52 | 21.57 | 648,994 | -0.17(-0.79%) |
Dec 06, 2021 | 21.77 | 22.28 | 21.64 | 21.74 | 651,735 | +0.09(+0.44%) |
Dec 03, 2021 | 21.58 | 22.48 | 21.46 | 21.64 | 1,227,064 | +0.21(+0.96%) |
Dec 02, 2021 | 19.67 | 21.71 | 19.67 | 21.44 | 1,460,312 | +1.82(+9.30%) |
Dec 01, 2021 | 20.51 | 21.13 | 19.60 | 19.61 | 1,150,092 | -0.46(-2.31%) |
Nov 30, 2021 | 19.85 | 20.28 | 19.31 | 20.08 | 3,001,691 | +0.12(+0.60%) |
Nov 29, 2021 | 20.47 | 20.99 | 19.70 | 19.96 | 775,410 | -0.30(-1.47%) |
Nov 26, 2021 | 20.40 | 20.50 | 19.97 | 20.26 | 1,782,552 | -0.77(-3.65%) |
Nov 24, 2021 | 20.93 | 21.32 | 20.90 | 21.02 | 5,818,197 | -0.02(-0.08%) |
Nov 23, 2021 | 20.98 | 21.40 | 20.69 | 21.04 | 599,509 | +0.20(+0.98%) |
Nov 22, 2021 | 20.86 | 21.33 | 20.55 | 20.84 | 850,818 | +0.09(+0.45%) |
Nov 19, 2021 | 21.08 | 21.18 | 19.98 | 20.74 | 1,278,048 | -0.59(-2.76%) |
Nov 18, 2021 | 22.32 | 21.43 | 21.31 | 21.33 | 735,672 | -0.96(-4.32%) |
Nov 17, 2021 | 22.42 | 22.94 | 22.05 | 22.30 | 517,946 | -0.26(-1.14%) |
Nov 16, 2021 | 22.74 | 22.74 | 22.05 | 22.55 | 606,720 | -0.38(-1.64%) |
Nov 15, 2021 | 22.63 | 23.00 | 22.45 | 22.93 | 421,512 | +0.58(+2.60%) |
Nov 12, 2021 | 22.45 | 22.79 | 21.98 | 22.35 | 582,858 | -0.23(-1.02%) |
Nov 11, 2021 | 22.59 | 22.84 | 22.13 | 22.58 | 454,141 | +0.03(+0.15%) |
Nov 10, 2021 | 22.41 | 22.54 | 515,039 | +0.00(+0.00%) | ||
Nov 09, 2021 | 22.57 | 23.00 | 22.25 | 22.54 | 679,561 | -0.07(-0.30%) |
Nov 08, 2021 | 23.35 | 23.68 | 22.51 | 22.61 | 554,814 | -0.77(-3.28%) |
Nov 05, 2021 | 23.23 | 23.86 | 23.10 | 23.38 | 392,183 | +0.51(+2.24%) |
Nov 04, 2021 | 23.07 | 23.41 | 22.34 | 22.87 | 502,713 | -0.36(-1.54%) |
Nov 03, 2021 | 23.09 | 25.03 | 22.63 | 23.23 | 557,362 | -0.58(-2.44%) |
Nov 02, 2021 | 22.70 | 24.15 | 22.23 | 23.81 | 698,902 | +1.12(+4.93%) |
Nov 01, 2021 | 22.47 | 23.91 | 23.17 | 22.69 | 534,005 | +0.39(+1.76%) |
Oct 29, 2021 | 22.65 | 23.06 | 22.18 | 22.30 | 449,787 | -0.43(-1.88%) |
Oct 28, 2021 | 22.90 | 23.55 | 22.63 | 22.72 | 559,393 | -0.04(-0.19%) |
Oct 27, 2021 | 23.58 | 23.58 | 22.53 | 22.77 | 514,947 | -0.99(-4.17%) |
Oct 26, 2021 | 23.82 | 23.75 | 454,571 | -0.01(-0.04%) | ||
Oct 25, 2021 | 24.38 | 24.70 | 23.53 | 23.76 | 489,815 | -0.53(-2.18%) |
Oct 22, 2021 | 24.06 | 24.52 | 23.85 | 24.29 | 425,482 | +0.10(+0.42%) |
Oct 21, 2021 | 24.54 | 26.27 | 24.01 | 24.19 | 508,772 | -0.42(-1.70%) |
Oct 20, 2021 | 23.83 | 24.62 | 23.60 | 24.61 | 635,794 | +0.79(+3.30%) |
Oct 19, 2021 | 22.65 | 23.93 | 22.27 | 23.82 | 1,033,393 | +1.31(+5.80%) |
Oct 18, 2021 | 22.79 | 23.00 | 22.21 | 22.52 | 801,287 | -0.68(-2.94%) |
Oct 15, 2021 | 24.08 | 24.09 | 23.02 | 23.20 | 792,887 | -0.60(-2.51%) |
Oct 14, 2021 | 23.74 | 24.28 | 23.41 | 23.80 | 557,644 | +0.25(+1.05%) |
Oct 13, 2021 | 24.28 | 24.44 | 23.22 | 23.55 | 572,365 | -0.77(-3.16%) |
Oct 12, 2021 | 24.85 | 24.89 | 24.19 | 24.32 | 474,652 | -0.52(-2.10%) |
Oct 11, 2021 | 24.83 | 25.51 | 24.63 | 24.84 | 274,756 | -0.08(-0.31%) |
Oct 08, 2021 | 26.15 | 26.20 | 24.87 | 24.92 | 287,523 | -1.32(-5.04%) |
Oct 07, 2021 | 26.66 | 27.25 | 26.14 | 26.24 | 384,707 | -0.20(-0.77%) |
Oct 06, 2021 | 26.19 | 26.47 | 25.53 | 26.44 | 286,962 | -0.20(-0.77%) |
Oct 05, 2021 | 27.15 | 27.18 | 26.47 | 26.65 | 297,100 | -0.48(-1.76%) |
Oct 04, 2021 | 27.59 | 27.63 | 26.87 | 27.13 | 312,628 | -0.51(-1.85%) |