Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.65 | 20.34 | 18.80 | 18.92 | 2,573,093 | -0.96(-4.83%) |
Dec 30, 2021 | 19.49 | 20.35 | 19.20 | 19.88 | 2,425,361 | +0.90(+4.74%) |
Dec 29, 2021 | 19.35 | 19.50 | 18.76 | 18.98 | 1,785,338 | -0.53(-2.72%) |
Dec 28, 2021 | 19.61 | 20.10 | 19.31 | 19.51 | 3,605,946 | -0.41(-2.06%) |
Dec 27, 2021 | 19.90 | 20.55 | 19.79 | 19.92 | 3,522,154 | +0.18(+0.91%) |
Dec 23, 2021 | 18.65 | 19.76 | 18.35 | 19.74 | 3,250,397 | +1.47(+8.05%) |
Dec 22, 2021 | 18.79 | 19.40 | 18.06 | 18.27 | 2,280,550 | -0.66(-3.49%) |
Dec 21, 2021 | 18.93 | 19.07 | 18.13 | 18.93 | 2,826,291 | +0.99(+5.52%) |
Dec 20, 2021 | 18.29 | 18.42 | 17.53 | 17.94 | 2,667,048 | -0.77(-4.12%) |
Dec 17, 2021 | 17.92 | 19.23 | 17.87 | 18.71 | 6,835,610 | +0.58(+3.20%) |
Dec 16, 2021 | 18.65 | 19.09 | 17.92 | 18.13 | 3,055,466 | -0.33(-1.79%) |
Dec 15, 2021 | 18.23 | 18.74 | 17.47 | 18.46 | 3,167,901 | -0.04(-0.22%) |
Dec 14, 2021 | 18.68 | 19.07 | 18.28 | 18.50 | 2,528,698 | -0.43(-2.30%) |
Dec 13, 2021 | 19.00 | 19.55 | 18.23 | 18.93 | 3,845,927 | -0.15(-0.76%) |
Dec 10, 2021 | 19.72 | 20.31 | 19.03 | 19.08 | 6,376,840 | -0.99(-4.94%) |
Dec 09, 2021 | 18.99 | 21.70 | 18.91 | 20.07 | 13,117,339 | +0.85(+4.42%) |
Dec 08, 2021 | 18.13 | 19.86 | 17.92 | 19.22 | 31,318,280 | -5.94(-23.61%) |
Dec 07, 2021 | 24.37 | 26.25 | 24.37 | 25.16 | 9,935,245 | +1.07(+4.43%) |
Dec 06, 2021 | 22.65 | 24.69 | 22.04 | 24.10 | 5,038,267 | +0.93(+4.00%) |
Dec 03, 2021 | 23.39 | 23.77 | 22.09 | 23.17 | 4,302,078 | +0.16(+0.68%) |
Dec 02, 2021 | 22.38 | 24.24 | 22.38 | 23.01 | 3,749,682 | +0.44(+1.97%) |
Dec 01, 2021 | 25.37 | 25.84 | 22.53 | 22.57 | 3,920,952 | -2.33(-9.36%) |
Nov 30, 2021 | 26.19 | 26.40 | 24.51 | 24.90 | 2,571,774 | -1.45(-5.50%) |
Nov 29, 2021 | 28.13 | 28.24 | 25.87 | 26.35 | 2,440,671 | -1.58(-5.66%) |
Nov 26, 2021 | 26.67 | 28.13 | 26.67 | 27.93 | 1,002,079 | +0.14(+0.50%) |
Nov 24, 2021 | 27.03 | 27.88 | 26.13 | 27.79 | 1,546,102 | +0.40(+1.46%) |
Nov 23, 2021 | 28.52 | 28.55 | 27.11 | 27.39 | 2,042,593 | -1.27(-4.43%) |
Nov 22, 2021 | 28.78 | 29.45 | 27.78 | 28.66 | 2,344,735 | +0.04(+0.15%) |
Nov 19, 2021 | 29.98 | 30.36 | 28.45 | 28.62 | 1,605,533 | -1.45(-4.82%) |
Nov 18, 2021 | 30.23 | 30.24 | 29.68 | 30.07 | 1,842,575 | -0.20(-0.67%) |
Nov 17, 2021 | 32.40 | 32.40 | 30.24 | 30.27 | 2,232,494 | -2.22(-6.83%) |
Nov 16, 2021 | 32.65 | 32.80 | 31.34 | 32.49 | 1,616,240 | -0.33(-1.01%) |
Nov 15, 2021 | 34.23 | 34.28 | 32.46 | 32.82 | 2,048,775 | -0.87(-2.58%) |
Nov 12, 2021 | 34.66 | 34.82 | 33.19 | 33.69 | 1,789,661 | -0.36(-1.06%) |
Nov 11, 2021 | 33.60 | 34.65 | 33.41 | 34.05 | 1,375,208 | +0.50(+1.49%) |
Nov 10, 2021 | 34.60 | 33.55 | 2,263,146 | -1.35(-3.87%) | ||
Nov 09, 2021 | 34.84 | 35.01 | 33.81 | 34.90 | 1,292,750 | +0.40(+1.16%) |
Nov 08, 2021 | 35.01 | 35.25 | 34.10 | 34.50 | 1,870,140 | -0.51(-1.46%) |
Nov 05, 2021 | 35.88 | 36.10 | 34.96 | 35.01 | 1,028,557 | -0.73(-2.04%) |
Nov 04, 2021 | 34.94 | 35.88 | 34.67 | 35.74 | 1,155,502 | +0.84(+2.41%) |
Nov 03, 2021 | 34.11 | 36.22 | 34.03 | 34.90 | 2,237,681 | +1.31(+3.90%) |
Nov 02, 2021 | 34.25 | 34.25 | 32.43 | 33.59 | 2,563,749 | -0.87(-2.52%) |
Nov 01, 2021 | 34.60 | 34.71 | 33.59 | 34.46 | 1,659,894 | -0.14(-0.40%) |
Oct 29, 2021 | 33.92 | 34.69 | 33.80 | 34.60 | 1,166,258 | +0.51(+1.50%) |
Oct 28, 2021 | 32.50 | 34.20 | 31.80 | 34.09 | 1,454,140 | +1.57(+4.83%) |
Oct 27, 2021 | 33.52 | 33.67 | 32.20 | 32.52 | 1,443,776 | -0.93(-2.78%) |
Oct 26, 2021 | 35.11 | 33.28 | 33.45 | 1,444,470 | -1.53(-4.37%) | |
Oct 25, 2021 | 34.70 | 35.33 | 34.26 | 34.98 | 1,455,380 | +0.46(+1.33%) |
Oct 22, 2021 | 34.54 | 34.77 | 33.97 | 34.52 | 1,267,413 | -0.34(-0.98%) |
Oct 21, 2021 | 33.46 | 35.12 | 33.20 | 34.86 | 1,290,703 | +1.26(+3.75%) |
Oct 20, 2021 | 33.68 | 34.40 | 32.95 | 33.60 | 1,232,180 | -0.28(-0.82%) |
Oct 19, 2021 | 33.37 | 34.02 | 32.67 | 33.88 | 1,404,385 | +0.59(+1.77%) |
Oct 18, 2021 | 33.29 | 33.41 | 31.50 | 33.29 | 2,861,807 | -0.36(-1.07%) |
Oct 15, 2021 | 34.94 | 34.96 | 33.50 | 33.65 | 1,276,690 | -0.88(-2.55%) |
Oct 14, 2021 | 35.14 | 35.19 | 34.06 | 34.53 | 1,298,046 | -0.25(-0.72%) |
Oct 13, 2021 | 33.90 | 34.92 | 33.26 | 34.78 | 1,417,503 | +0.98(+2.90%) |
Oct 12, 2021 | 33.11 | 34.19 | 32.80 | 33.80 | 1,714,867 | +0.94(+2.86%) |
Oct 11, 2021 | 34.35 | 34.41 | 32.71 | 32.86 | 1,716,828 | -1.60(-4.64%) |
Oct 08, 2021 | 36.66 | 36.80 | 34.37 | 34.46 | 2,453,220 | -2.45(-6.64%) |
Oct 07, 2021 | 35.79 | 37.82 | 35.75 | 36.91 | 2,224,050 | +1.51(+4.27%) |
Oct 06, 2021 | 35.72 | 36.36 | 35.04 | 35.40 | 1,743,435 | -0.73(-2.02%) |
Oct 05, 2021 | 38.00 | 39.45 | 35.95 | 36.13 | 2,582,109 | -2.06(-5.39%) |
Oct 04, 2021 | 40.29 | 41.05 | 37.27 | 38.19 | 2,776,672 | -2.96(-7.19%) |