Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.80 | 21.52 | 20.39 | 20.46 | 1,449,097 | -0.42(-2.01%) |
Dec 30, 2021 | 19.45 | 21.31 | 19.35 | 20.88 | 1,786,850 | +1.29(+6.58%) |
Dec 29, 2021 | 19.84 | 19.89 | 19.21 | 19.59 | 2,534,401 | -0.28(-1.41%) |
Dec 28, 2021 | 20.75 | 21.29 | 19.79 | 19.87 | 1,980,343 | -0.89(-4.29%) |
Dec 27, 2021 | 21.41 | 21.43 | 20.54 | 20.76 | 1,564,653 | -0.66(-3.08%) |
Dec 23, 2021 | 21.74 | 21.75 | 20.62 | 21.42 | 1,123,269 | -0.32(-1.47%) |
Dec 22, 2021 | 21.53 | 22.38 | 21.14 | 21.74 | 1,744,705 | +0.17(+0.79%) |
Dec 21, 2021 | 20.83 | 21.68 | 20.33 | 21.57 | 2,227,937 | +1.39(+6.90%) |
Dec 20, 2021 | 20.60 | 21.04 | 19.80 | 20.18 | 2,980,386 | -0.86(-4.10%) |
Dec 17, 2021 | 18.95 | 21.41 | 18.26 | 21.04 | 5,687,743 | +1.78(+9.24%) |
Dec 16, 2021 | 22.39 | 22.50 | 19.23 | 19.26 | 3,825,245 | -1.65(-7.89%) |
Dec 15, 2021 | 20.91 | 22.07 | 19.95 | 20.91 | 4,411,754 | +0.05(+0.24%) |
Dec 14, 2021 | 20.29 | 21.34 | 19.93 | 20.86 | 2,719,632 | -0.21(-1.01%) |
Dec 13, 2021 | 20.80 | 21.86 | 20.22 | 21.07 | 3,007,354 | +0.19(+0.92%) |
Dec 10, 2021 | 21.19 | 22.22 | 20.81 | 20.88 | 1,523,427 | -0.23(-1.09%) |
Dec 09, 2021 | 22.71 | 23.03 | 20.92 | 21.11 | 1,755,943 | -1.79(-7.82%) |
Dec 08, 2021 | 22.72 | 23.56 | 21.46 | 22.90 | 1,539,602 | +0.27(+1.18%) |
Dec 07, 2021 | 20.80 | 23.17 | 20.74 | 22.63 | 3,670,277 | +2.45(+12.12%) |
Dec 06, 2021 | 20.30 | 20.32 | 18.63 | 20.19 | 3,143,261 | -0.24(-1.18%) |
Dec 03, 2021 | 21.57 | 21.71 | 19.80 | 20.43 | 3,202,217 | -1.11(-5.16%) |
Dec 02, 2021 | 21.07 | 21.70 | 20.61 | 21.54 | 2,073,249 | +0.26(+1.20%) |
Dec 01, 2021 | 23.37 | 23.69 | 21.10 | 21.28 | 3,670,041 | -1.93(-8.31%) |
Nov 30, 2021 | 23.00 | 23.85 | 22.62 | 23.21 | 3,074,086 | +0.15(+0.65%) |
Nov 29, 2021 | 23.73 | 23.87 | 22.30 | 23.06 | 2,727,996 | -0.26(-1.11%) |
Nov 26, 2021 | 22.86 | 23.73 | 22.80 | 23.32 | 1,407,216 | -0.07(-0.30%) |
Nov 24, 2021 | 22.50 | 23.47 | 21.67 | 23.39 | 2,394,964 | +0.52(+2.27%) |
Nov 23, 2021 | 23.01 | 23.49 | 22.15 | 22.87 | 2,945,739 | +0.19(+0.84%) |
Nov 22, 2021 | 26.30 | 26.34 | 22.66 | 22.68 | 3,944,985 | -3.60(-13.71%) |
Nov 19, 2021 | 25.33 | 27.22 | 24.95 | 26.28 | 3,779,394 | +1.18(+4.71%) |
Nov 18, 2021 | 27.34 | 25.34 | 24.50 | 25.10 | 2,034,493 | -1.95(-7.20%) |
Nov 17, 2021 | 27.99 | 28.00 | 26.70 | 27.05 | 1,385,195 | -1.01(-3.60%) |
Nov 16, 2021 | 26.77 | 28.16 | 26.42 | 28.06 | 1,603,209 | +1.36(+5.09%) |
Nov 15, 2021 | 27.50 | 27.55 | 25.90 | 26.70 | 1,540,096 | -0.62(-2.27%) |
Nov 12, 2021 | 27.20 | 27.35 | 26.46 | 27.32 | 1,333,171 | +0.35(+1.30%) |
Nov 11, 2021 | 26.77 | 27.54 | 26.46 | 26.97 | 1,329,520 | +0.50(+1.89%) |
Nov 10, 2021 | 28.64 | 26.47 | 2,385,218 | -2.52(-8.69%) | ||
Nov 09, 2021 | 29.39 | 29.69 | 28.34 | 28.99 | 2,048,184 | -0.50(-1.70%) |
Nov 08, 2021 | 29.03 | 29.94 | 28.95 | 29.49 | 1,710,612 | +0.33(+1.13%) |
Nov 05, 2021 | 29.81 | 30.68 | 28.81 | 29.16 | 2,156,817 | -0.92(-3.06%) |
Nov 04, 2021 | 29.20 | 31.10 | 28.81 | 30.08 | 2,548,904 | +0.58(+1.97%) |
Nov 03, 2021 | 28.80 | 30.24 | 27.11 | 29.50 | 3,655,544 | +1.55(+5.55%) |
Nov 02, 2021 | 27.86 | 28.18 | 26.90 | 27.95 | 2,175,624 | +0.27(+0.98%) |
Nov 01, 2021 | 26.54 | 28.11 | 26.84 | 27.68 | 2,444,289 | +1.20(+4.53%) |
Oct 29, 2021 | 26.60 | 26.80 | 26.19 | 26.48 | 1,572,568 | -0.21(-0.79%) |
Oct 28, 2021 | 25.67 | 26.78 | 25.53 | 26.69 | 1,499,389 | +1.18(+4.63%) |
Oct 27, 2021 | 25.74 | 25.99 | 24.96 | 25.51 | 2,227,922 | -0.26(-1.01%) |
Oct 26, 2021 | 26.00 | 25.77 | 1,770,618 | -0.09(-0.35%) | ||
Oct 25, 2021 | 25.47 | 26.17 | 25.86 | 1,250,866 | +0.39(+1.53%) | |
Oct 22, 2021 | 25.50 | 26.23 | 25.16 | 25.47 | 1,708,859 | -0.11(-0.43%) |
Oct 21, 2021 | 25.33 | 25.94 | 25.16 | 25.58 | 1,547,355 | +0.37(+1.47%) |
Oct 20, 2021 | 25.50 | 25.76 | 25.01 | 25.21 | 1,343,737 | -0.16(-0.63%) |
Oct 19, 2021 | 24.44 | 25.59 | 24.00 | 25.37 | 1,945,641 | +1.08(+4.45%) |
Oct 18, 2021 | 24.00 | 24.59 | 23.88 | 24.29 | 1,839,671 | -0.10(-0.41%) |
Oct 15, 2021 | 25.10 | 25.10 | 24.11 | 24.39 | 1,463,864 | -0.16(-0.65%) |
Oct 14, 2021 | 24.59 | 25.24 | 24.25 | 24.55 | 2,423,148 | +0.48(+1.99%) |
Oct 13, 2021 | 24.53 | 24.73 | 23.73 | 24.07 | 1,892,091 | -0.23(-0.95%) |
Oct 12, 2021 | 24.33 | 24.86 | 24.10 | 24.30 | 1,552,419 | +0.32(+1.33%) |
Oct 11, 2021 | 24.89 | 25.13 | 23.91 | 23.98 | 1,165,396 | -0.86(-3.46%) |
Oct 08, 2021 | 25.55 | 25.98 | 24.74 | 24.84 | 1,513,560 | -0.72(-2.82%) |
Oct 07, 2021 | 24.39 | 26.19 | 23.97 | 25.56 | 2,366,582 | +1.69(+7.08%) |
Oct 06, 2021 | 24.98 | 25.24 | 23.61 | 23.87 | 2,496,915 | -1.24(-4.94%) |
Oct 05, 2021 | 24.66 | 25.54 | 24.34 | 25.11 | 2,554,389 | +0.76(+3.12%) |
Oct 04, 2021 | 25.66 | 25.72 | 23.97 | 24.35 | 3,684,446 | -1.49(-5.77%) |