Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.21 | 19.80 | 18.82 | 19.04 | 20,958 | -0.36(-1.87%) |
Dec 30, 2021 | 19.60 | 20.18 | 19.40 | 19.40 | 19,989 | -0.29(-1.47%) |
Dec 29, 2021 | 20.00 | 20.20 | 19.42 | 19.69 | 18,623 | -0.23(-1.15%) |
Dec 28, 2021 | 20.00 | 20.00 | 19.20 | 19.92 | 20,247 | +0.24(+1.22%) |
Dec 27, 2021 | 20.80 | 20.80 | 19.64 | 19.68 | 15,218 | -0.52(-2.57%) |
Dec 23, 2021 | 20.40 | 21.00 | 20.00 | 20.20 | 16,199 | +0.00(+0.00%) |
Dec 22, 2021 | 20.00 | 20.40 | 20.00 | 20.20 | 13,084 | +0.00(+0.00%) |
Dec 21, 2021 | 19.00 | 20.40 | 19.00 | 20.20 | 17,968 | +1.00(+5.21%) |
Dec 20, 2021 | 19.60 | 19.80 | 18.80 | 19.20 | 20,210 | -0.38(-1.92%) |
Dec 17, 2021 | 18.65 | 19.60 | 18.20 | 19.58 | 20,452 | +0.78(+4.13%) |
Dec 16, 2021 | 19.40 | 19.40 | 18.42 | 18.80 | 24,338 | -0.72(-3.71%) |
Dec 15, 2021 | 18.96 | 19.52 | 18.01 | 19.52 | 21,476 | +0.49(+2.60%) |
Dec 14, 2021 | 19.50 | 19.80 | 18.40 | 19.03 | 31,202 | -0.57(-2.91%) |
Dec 13, 2021 | 20.00 | 20.20 | 19.01 | 19.60 | 27,504 | -0.60(-2.97%) |
Dec 10, 2021 | 20.20 | 20.80 | 20.00 | 20.20 | 13,917 | +0.00(+0.00%) |
Dec 09, 2021 | 20.20 | 21.00 | 20.00 | 20.20 | 14,791 | -0.40(-1.94%) |
Dec 08, 2021 | 20.20 | 20.80 | 20.00 | 20.60 | 16,434 | +0.40(+1.98%) |
Dec 07, 2021 | 19.80 | 20.80 | 19.40 | 20.20 | 26,557 | +0.80(+4.12%) |
Dec 06, 2021 | 19.20 | 19.80 | 17.00 | 19.40 | 86,590 | +0.00(+0.00%) |
Dec 03, 2021 | 20.40 | 20.75 | 19.00 | 19.40 | 55,900 | -1.00(-4.90%) |
Dec 02, 2021 | 20.20 | 21.00 | 20.00 | 20.40 | 31,408 | -0.40(-1.92%) |
Dec 01, 2021 | 21.00 | 21.80 | 19.80 | 20.80 | 100,579 | +0.20(+0.97%) |
Nov 30, 2021 | 20.40 | 21.00 | 19.80 | 20.60 | 52,550 | -0.40(-1.90%) |
Nov 29, 2021 | 21.20 | 21.80 | 20.00 | 21.00 | 61,005 | -0.40(-1.87%) |
Nov 26, 2021 | 20.80 | 21.50 | 20.40 | 21.40 | 21,355 | -0.20(-0.93%) |
Nov 24, 2021 | 20.60 | 21.80 | 20.60 | 21.60 | 28,950 | +1.20(+5.88%) |
Nov 23, 2021 | 21.00 | 21.80 | 20.00 | 20.40 | 60,276 | -1.00(-4.67%) |
Nov 22, 2021 | 21.80 | 22.00 | 20.40 | 21.40 | 49,339 | -0.20(-0.93%) |
Nov 19, 2021 | 21.00 | 22.20 | 21.00 | 21.60 | 35,164 | +0.20(+0.93%) |
Nov 18, 2021 | 21.20 | 21.50 | 21.20 | 21.40 | 67,027 | +0.20(+0.94%) |
Nov 17, 2021 | 22.00 | 22.20 | 21.00 | 21.20 | 52,384 | -0.80(-3.64%) |
Nov 16, 2021 | 22.80 | 23.17 | 21.40 | 22.00 | 69,095 | -1.20(-5.17%) |
Nov 15, 2021 | 23.40 | 23.40 | 22.80 | 23.20 | 20,125 | +0.20(+0.87%) |
Nov 12, 2021 | 23.00 | 23.40 | 22.40 | 23.00 | 28,857 | +0.40(+1.77%) |
Nov 11, 2021 | 23.20 | 23.60 | 22.60 | 22.60 | 23,150 | -0.40(-1.74%) |
Nov 10, 2021 | 23.40 | 23.00 | 40,989 | -0.80(-3.36%) | ||
Nov 09, 2021 | 23.40 | 23.80 | 22.40 | 23.80 | 47,535 | +0.20(+0.85%) |
Nov 08, 2021 | 23.80 | 23.80 | 23.20 | 23.60 | 30,934 | -0.40(-1.67%) |
Nov 05, 2021 | 24.40 | 24.80 | 23.38 | 24.00 | 38,030 | -0.80(-3.23%) |
Nov 04, 2021 | 25.60 | 25.60 | 24.00 | 24.80 | 54,315 | -0.60(-2.36%) |
Nov 03, 2021 | 25.20 | 25.78 | 25.00 | 25.40 | 33,753 | -0.20(-0.78%) |
Nov 02, 2021 | 25.40 | 26.00 | 25.00 | 25.60 | 37,987 | -0.20(-0.78%) |
Nov 01, 2021 | 24.80 | 25.80 | 24.60 | 25.80 | 56,268 | +0.60(+2.38%) |
Oct 29, 2021 | 25.40 | 25.40 | 24.60 | 25.20 | 19,094 | +0.20(+0.80%) |
Oct 28, 2021 | 25.00 | 25.80 | 25.00 | 25.00 | 24,686 | -0.20(-0.79%) |
Oct 27, 2021 | 26.00 | 26.16 | 25.00 | 25.20 | 39,375 | -0.60(-2.33%) |
Oct 26, 2021 | 24.20 | 25.80 | 71,587 | +1.20(+4.88%) | ||
Oct 25, 2021 | 24.20 | 25.20 | 23.80 | 24.60 | 47,803 | -0.40(-1.60%) |
Oct 22, 2021 | 24.40 | 25.20 | 23.60 | 25.00 | 77,480 | -0.40(-1.57%) |
Oct 21, 2021 | 24.80 | 25.40 | 24.60 | 25.40 | 45,107 | +0.60(+2.42%) |
Oct 20, 2021 | 25.20 | 25.60 | 24.00 | 24.80 | 60,361 | -0.80(-3.13%) |
Oct 19, 2021 | 23.80 | 26.00 | 23.60 | 25.60 | 82,165 | +1.80(+7.56%) |
Oct 18, 2021 | 24.00 | 24.20 | 23.60 | 23.80 | 21,702 | -0.40(-1.65%) |
Oct 15, 2021 | 24.00 | 24.80 | 23.60 | 24.20 | 35,723 | +0.40(+1.68%) |
Oct 14, 2021 | 23.60 | 24.00 | 23.40 | 23.80 | 33,685 | +0.20(+0.85%) |
Oct 13, 2021 | 23.80 | 24.20 | 23.00 | 23.60 | 37,381 | +0.40(+1.72%) |
Oct 12, 2021 | 23.20 | 23.40 | 22.80 | 23.20 | 33,503 | -0.20(-0.85%) |
Oct 11, 2021 | 23.20 | 24.38 | 23.20 | 23.40 | 43,728 | -0.20(-0.85%) |
Oct 08, 2021 | 22.60 | 23.60 | 22.60 | 23.60 | 42,712 | +0.60(+2.61%) |
Oct 07, 2021 | 24.40 | 24.72 | 22.60 | 23.00 | 98,741 | -2.00(-8.00%) |
Oct 06, 2021 | 26.00 | 26.00 | 23.80 | 25.00 | 97,400 | -1.00(-3.85%) |
Oct 05, 2021 | 27.00 | 27.80 | 19.65 | 26.00 | 699,815 | -0.40(-1.52%) |
Oct 04, 2021 | 29.40 | 29.32 | 25.60 | 26.40 | 147,095 | -2.60(-8.97%) |