Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.97 | 23.46 | 21.65 | 21.83 | 1,056,728 | -1.10(-4.80%) |
Dec 30, 2021 | 22.91 | 24.07 | 22.70 | 22.93 | 258,783 | +0.25(+1.10%) |
Dec 29, 2021 | 23.23 | 23.32 | 22.38 | 22.68 | 2,142,244 | -0.31(-1.35%) |
Dec 28, 2021 | 22.62 | 23.71 | 22.54 | 22.99 | 1,433,097 | +0.19(+0.83%) |
Dec 27, 2021 | 24.28 | 24.39 | 22.57 | 22.80 | 386,165 | -1.17(-4.88%) |
Dec 23, 2021 | 23.28 | 24.39 | 23.25 | 23.97 | 400,170 | +0.62(+2.66%) |
Dec 22, 2021 | 23.09 | 23.71 | 23.00 | 23.35 | 365,368 | +0.01(+0.04%) |
Dec 21, 2021 | 22.96 | 23.61 | 22.40 | 23.34 | 576,198 | +0.53(+2.34%) |
Dec 20, 2021 | 22.34 | 23.33 | 21.91 | 22.81 | 1,100,825 | +0.30(+1.32%) |
Dec 17, 2021 | 21.31 | 23.49 | 20.92 | 22.51 | 1,714,000 | +0.99(+4.60%) |
Dec 16, 2021 | 23.43 | 23.43 | 21.41 | 21.52 | 433,811 | -1.59(-6.88%) |
Dec 15, 2021 | 23.38 | 23.94 | 21.95 | 23.11 | 692,547 | +0.27(+1.18%) |
Dec 14, 2021 | 22.70 | 23.37 | 22.21 | 22.84 | 471,448 | -0.39(-1.68%) |
Dec 13, 2021 | 22.84 | 23.60 | 22.16 | 23.23 | 405,143 | +0.52(+2.29%) |
Dec 10, 2021 | 23.46 | 24.25 | 22.49 | 22.71 | 270,361 | -0.84(-3.58%) |
Dec 09, 2021 | 25.03 | 25.49 | 23.41 | 23.55 | 243,743 | -1.84(-7.23%) |
Dec 08, 2021 | 24.86 | 25.62 | 23.78 | 25.39 | 221,417 | +0.39(+1.56%) |
Dec 07, 2021 | 23.71 | 25.30 | 23.39 | 25.00 | 374,107 | +1.96(+8.51%) |
Dec 06, 2021 | 22.66 | 23.16 | 21.38 | 23.04 | 362,819 | +0.25(+1.10%) |
Dec 03, 2021 | 24.14 | 24.23 | 22.51 | 22.79 | 413,201 | -1.31(-5.44%) |
Dec 02, 2021 | 23.55 | 24.33 | 23.01 | 24.10 | 374,879 | +0.46(+1.95%) |
Dec 01, 2021 | 24.84 | 25.12 | 23.60 | 23.64 | 529,119 | -0.79(-3.23%) |
Nov 30, 2021 | 23.44 | 24.74 | 23.44 | 24.43 | 474,847 | +0.84(+3.56%) |
Nov 29, 2021 | 24.02 | 24.41 | 23.15 | 23.59 | 424,681 | -0.08(-0.34%) |
Nov 26, 2021 | 24.78 | 25.12 | 23.35 | 23.67 | 269,235 | -1.45(-5.77%) |
Nov 24, 2021 | 24.87 | 25.36 | 24.29 | 25.12 | 348,372 | -0.01(-0.06%) |
Nov 23, 2021 | 26.49 | 26.49 | 24.64 | 25.13 | 575,655 | -1.14(-4.32%) |
Nov 22, 2021 | 28.00 | 28.56 | 26.17 | 26.27 | 539,925 | -1.48(-5.34%) |
Nov 19, 2021 | 26.89 | 28.08 | 26.83 | 27.75 | 351,353 | +0.69(+2.55%) |
Nov 18, 2021 | 26.95 | 27.30 | 26.89 | 27.06 | 445,111 | +0.18(+0.67%) |
Nov 17, 2021 | 27.30 | 27.59 | 26.56 | 26.88 | 374,422 | -0.44(-1.61%) |
Nov 16, 2021 | 25.76 | 27.36 | 24.61 | 27.32 | 745,409 | +1.42(+5.48%) |
Nov 15, 2021 | 34.05 | 34.05 | 25.77 | 25.90 | 1,233,302 | -8.03(-23.67%) |
Nov 12, 2021 | 34.62 | 35.23 | 32.84 | 33.93 | 266,115 | -0.99(-2.84%) |
Nov 11, 2021 | 35.00 | 35.52 | 34.61 | 34.92 | 298,016 | +0.13(+0.37%) |
Nov 10, 2021 | 35.01 | 34.79 | 276,591 | -0.43(-1.22%) | ||
Nov 09, 2021 | 35.32 | 35.76 | 34.80 | 35.22 | 307,603 | -0.03(-0.09%) |
Nov 08, 2021 | 36.08 | 36.87 | 35.01 | 35.25 | 356,583 | -0.64(-1.78%) |
Nov 05, 2021 | 36.52 | 36.52 | 35.00 | 35.89 | 397,058 | -0.13(-0.36%) |
Nov 04, 2021 | 34.04 | 36.24 | 33.91 | 36.02 | 433,553 | +1.33(+3.83%) |
Nov 03, 2021 | 32.35 | 34.91 | 31.35 | 34.69 | 455,291 | +2.04(+6.25%) |
Nov 02, 2021 | 30.88 | 32.69 | 30.33 | 32.65 | 349,770 | +1.67(+5.39%) |
Nov 01, 2021 | 29.79 | 31.27 | 30.33 | 30.98 | 305,757 | +1.27(+4.27%) |
Oct 29, 2021 | 29.84 | 30.37 | 29.31 | 29.71 | 295,456 | -0.38(-1.26%) |
Oct 28, 2021 | 28.98 | 30.21 | 28.68 | 30.09 | 272,842 | +1.17(+4.05%) |
Oct 27, 2021 | 29.17 | 29.25 | 28.50 | 28.92 | 181,787 | -0.40(-1.36%) |
Oct 26, 2021 | 29.70 | 29.17 | 29.32 | 133,502 | -0.39(-1.31%) | |
Oct 25, 2021 | 29.28 | 29.94 | 28.78 | 29.71 | 190,052 | +0.32(+1.09%) |
Oct 22, 2021 | 28.73 | 29.50 | 28.23 | 29.39 | 203,128 | +0.42(+1.45%) |
Oct 21, 2021 | 29.19 | 29.40 | 28.69 | 28.97 | 267,808 | -0.02(-0.07%) |
Oct 20, 2021 | 29.87 | 30.30 | 28.45 | 28.99 | 600,063 | +0.85(+3.02%) |
Oct 19, 2021 | 27.97 | 28.50 | 27.75 | 28.14 | 245,379 | +0.55(+1.99%) |
Oct 18, 2021 | 27.64 | 28.36 | 27.29 | 27.59 | 273,971 | -0.33(-1.18%) |
Oct 15, 2021 | 29.09 | 29.67 | 27.60 | 27.92 | 295,682 | -0.68(-2.38%) |
Oct 14, 2021 | 28.22 | 29.16 | 27.89 | 28.60 | 286,651 | +0.57(+2.03%) |
Oct 13, 2021 | 29.10 | 29.20 | 27.88 | 28.03 | 192,983 | -0.97(-3.34%) |
Oct 12, 2021 | 28.91 | 29.17 | 28.40 | 29.00 | 227,697 | +0.46(+1.61%) |
Oct 11, 2021 | 28.91 | 29.17 | 28.43 | 28.54 | 170,115 | -0.34(-1.18%) |
Oct 08, 2021 | 29.24 | 29.97 | 28.68 | 28.88 | 181,798 | -0.45(-1.53%) |
Oct 07, 2021 | 29.11 | 30.12 | 29.11 | 29.33 | 365,609 | +0.37(+1.28%) |
Oct 06, 2021 | 28.90 | 29.39 | 28.61 | 28.96 | 407,020 | -0.30(-1.03%) |
Oct 05, 2021 | 29.23 | 29.90 | 29.00 | 29.26 | 270,795 | +0.26(+0.90%) |
Oct 04, 2021 | 30.30 | 30.50 | 28.21 | 29.00 | 304,473 | -0.99(-3.30%) |