Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.04 | 22.50 | 21.81 | 22.08 | 177,995 | +0.16(+0.73%) |
Dec 30, 2021 | 21.31 | 22.09 | 21.30 | 21.92 | 103,336 | +0.62(+2.91%) |
Dec 29, 2021 | 21.20 | 21.38 | 20.97 | 21.30 | 90,359 | +0.14(+0.66%) |
Dec 28, 2021 | 21.93 | 22.14 | 21.11 | 21.16 | 107,560 | -0.80(-3.64%) |
Dec 27, 2021 | 21.60 | 22.06 | 21.37 | 21.96 | 99,689 | +0.45(+2.09%) |
Dec 23, 2021 | 21.66 | 21.79 | 21.26 | 21.51 | 88,414 | -0.09(-0.42%) |
Dec 22, 2021 | 21.30 | 21.80 | 21.25 | 21.60 | 117,801 | +0.30(+1.41%) |
Dec 21, 2021 | 21.23 | 21.73 | 20.93 | 21.30 | 140,674 | +0.02(+0.09%) |
Dec 20, 2021 | 20.73 | 21.46 | 20.28 | 21.28 | 246,749 | +0.33(+1.58%) |
Dec 17, 2021 | 21.36 | 21.39 | 20.33 | 20.95 | 810,334 | -0.43(-2.01%) |
Dec 16, 2021 | 22.51 | 23.00 | 20.90 | 21.38 | 316,842 | -0.92(-4.13%) |
Dec 15, 2021 | 20.70 | 22.44 | 20.28 | 22.30 | 294,468 | +1.47(+7.06%) |
Dec 14, 2021 | 19.48 | 20.83 | 19.10 | 20.83 | 250,489 | +1.11(+5.63%) |
Dec 13, 2021 | 20.07 | 20.36 | 19.13 | 19.72 | 302,460 | -0.34(-1.68%) |
Dec 10, 2021 | 21.08 | 21.84 | 19.48 | 20.06 | 247,535 | -1.02(-4.85%) |
Dec 09, 2021 | 24.15 | 25.14 | 20.86 | 21.08 | 464,188 | -1.08(-4.88%) |
Dec 08, 2021 | 22.39 | 22.59 | 21.88 | 22.16 | 174,913 | -0.00(-0.01%) |
Dec 07, 2021 | 21.74 | 22.56 | 21.05 | 22.16 | 304,654 | +1.17(+5.58%) |
Dec 06, 2021 | 21.02 | 23.11 | 20.23 | 20.99 | 187,346 | +0.12(+0.58%) |
Dec 03, 2021 | 21.44 | 21.71 | 20.15 | 20.87 | 173,033 | -0.57(-2.66%) |
Dec 02, 2021 | 21.95 | 22.11 | 21.11 | 21.44 | 205,587 | -0.38(-1.74%) |
Dec 01, 2021 | 23.29 | 24.08 | 21.61 | 21.82 | 253,381 | -0.85(-3.75%) |
Nov 30, 2021 | 24.62 | 24.73 | 21.84 | 22.67 | 734,878 | -1.68(-6.90%) |
Nov 29, 2021 | 25.41 | 26.08 | 24.27 | 24.35 | 170,486 | -0.73(-2.91%) |
Nov 26, 2021 | 25.40 | 25.75 | 24.43 | 25.08 | 117,132 | -1.23(-4.68%) |
Nov 24, 2021 | 26.19 | 26.61 | 25.01 | 26.31 | 117,947 | +0.15(+0.57%) |
Nov 23, 2021 | 27.35 | 27.62 | 25.59 | 26.16 | 157,993 | -1.30(-4.73%) |
Nov 22, 2021 | 26.78 | 28.73 | 26.78 | 27.46 | 296,765 | +0.78(+2.92%) |
Nov 19, 2021 | 26.35 | 27.50 | 25.69 | 26.68 | 168,347 | +0.28(+1.06%) |
Nov 18, 2021 | 26.80 | 26.48 | 26.02 | 26.40 | 175,466 | -0.14(-0.53%) |
Nov 17, 2021 | 25.95 | 26.62 | 24.62 | 26.54 | 128,019 | +0.64(+2.47%) |
Nov 16, 2021 | 25.42 | 26.11 | 24.86 | 25.90 | 141,516 | +0.32(+1.25%) |
Nov 15, 2021 | 26.15 | 27.00 | 25.41 | 25.58 | 183,993 | -0.32(-1.24%) |
Nov 12, 2021 | 24.42 | 25.91 | 24.07 | 25.90 | 198,233 | +1.58(+6.50%) |
Nov 11, 2021 | 24.16 | 24.78 | 24.00 | 24.32 | 119,067 | +0.40(+1.67%) |
Nov 10, 2021 | 23.70 | 23.92 | 243,374 | +0.15(+0.63%) | ||
Nov 09, 2021 | 23.13 | 23.95 | 22.92 | 23.77 | 191,664 | +0.63(+2.72%) |
Nov 08, 2021 | 23.83 | 24.28 | 23.02 | 23.14 | 103,544 | -0.50(-2.12%) |
Nov 05, 2021 | 23.12 | 24.15 | 22.97 | 23.64 | 164,624 | +0.73(+3.19%) |
Nov 04, 2021 | 22.28 | 22.95 | 22.12 | 22.91 | 100,001 | +0.96(+4.37%) |
Nov 03, 2021 | 21.69 | 22.52 | 21.02 | 21.95 | 127,700 | +0.25(+1.15%) |
Nov 02, 2021 | 22.01 | 22.31 | 21.30 | 21.70 | 149,312 | +0.00(+0.00%) |
Nov 01, 2021 | 22.25 | 22.33 | 21.43 | 21.70 | 217,894 | -0.38(-1.72%) |
Oct 29, 2021 | 21.38 | 22.23 | 21.26 | 22.08 | 463,197 | +0.62(+2.89%) |
Oct 28, 2021 | 20.42 | 21.55 | 20.42 | 21.46 | 170,121 | +1.03(+5.04%) |
Oct 27, 2021 | 20.92 | 20.90 | 20.29 | 20.43 | 113,878 | -0.49(-2.34%) |
Oct 26, 2021 | 21.50 | 20.89 | 20.92 | 114,650 | -0.76(-3.51%) | |
Oct 25, 2021 | 20.50 | 21.76 | 20.48 | 21.68 | 165,261 | +1.19(+5.81%) |
Oct 22, 2021 | 21.10 | 21.10 | 20.49 | 20.49 | 95,365 | -0.60(-2.84%) |
Oct 21, 2021 | 20.64 | 21.38 | 20.38 | 21.09 | 140,760 | +0.24(+1.15%) |
Oct 20, 2021 | 21.02 | 21.54 | 20.80 | 20.85 | 101,447 | -0.20(-0.95%) |
Oct 19, 2021 | 20.94 | 21.26 | 20.66 | 21.05 | 95,981 | +0.13(+0.62%) |
Oct 18, 2021 | 20.56 | 20.92 | 19.95 | 20.92 | 87,122 | +0.45(+2.20%) |
Oct 15, 2021 | 20.83 | 20.91 | 20.44 | 20.47 | 109,157 | +0.14(+0.69%) |
Oct 14, 2021 | 20.64 | 20.66 | 20.26 | 20.33 | 74,244 | +0.07(+0.35%) |
Oct 13, 2021 | 20.20 | 20.44 | 19.78 | 20.26 | 91,931 | +0.18(+0.90%) |
Oct 12, 2021 | 20.42 | 20.81 | 20.01 | 20.08 | 88,503 | -0.19(-0.94%) |
Oct 11, 2021 | 20.92 | 21.20 | 20.18 | 20.27 | 143,933 | -0.58(-2.78%) |
Oct 08, 2021 | 21.14 | 21.67 | 20.81 | 20.85 | 69,200 | -0.12(-0.57%) |
Oct 07, 2021 | 21.05 | 21.63 | 20.77 | 20.97 | 143,800 | +0.31(+1.50%) |
Oct 06, 2021 | 21.63 | 22.00 | 20.38 | 20.66 | 259,021 | -1.26(-5.75%) |
Oct 05, 2021 | 21.61 | 22.39 | 21.50 | 21.92 | 107,268 | +0.42(+1.95%) |
Oct 04, 2021 | 21.55 | 21.80 | 20.91 | 21.50 | 243,675 | -0.18(-0.83%) |