Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.98 | 20.20 | 19.78 | 20.07 | 1,904,539 | +0.17(+0.87%) |
Dec 30, 2021 | 19.33 | 19.95 | 19.20 | 19.90 | 2,447,041 | +0.73(+3.79%) |
Dec 29, 2021 | 18.86 | 19.19 | 18.78 | 19.17 | 2,276,520 | +0.24(+1.26%) |
Dec 28, 2021 | 19.47 | 19.65 | 18.92 | 18.93 | 1,879,943 | -0.33(-1.69%) |
Dec 27, 2021 | 19.09 | 19.29 | 19.01 | 19.26 | 1,563,427 | +0.02(+0.10%) |
Dec 23, 2021 | 19.32 | 19.41 | 19.05 | 19.24 | 1,618,104 | -0.12(-0.64%) |
Dec 22, 2021 | 19.32 | 19.47 | 18.99 | 19.36 | 2,344,662 | +0.07(+0.35%) |
Dec 21, 2021 | 19.60 | 19.69 | 18.93 | 19.30 | 3,018,834 | +0.06(+0.30%) |
Dec 20, 2021 | 19.13 | 19.38 | 18.92 | 19.24 | 2,179,194 | +0.11(+0.55%) |
Dec 17, 2021 | 19.53 | 19.73 | 18.91 | 19.13 | 7,093,731 | -0.29(-1.48%) |
Dec 16, 2021 | 18.48 | 19.45 | 18.47 | 19.42 | 3,390,987 | +1.17(+6.39%) |
Dec 15, 2021 | 18.29 | 18.43 | 17.92 | 18.25 | 3,702,329 | -0.33(-1.80%) |
Dec 14, 2021 | 18.29 | 18.77 | 18.17 | 18.59 | 3,552,614 | +0.18(+0.99%) |
Dec 13, 2021 | 18.09 | 18.49 | 17.99 | 18.41 | 3,728,020 | +0.09(+0.47%) |
Dec 10, 2021 | 18.75 | 18.76 | 18.21 | 18.32 | 2,321,064 | -0.29(-1.54%) |
Dec 09, 2021 | 18.95 | 18.99 | 18.44 | 18.61 | 2,495,815 | -0.44(-2.31%) |
Dec 08, 2021 | 19.12 | 19.13 | 18.80 | 19.05 | 1,995,649 | +0.05(+0.25%) |
Dec 07, 2021 | 19.57 | 19.73 | 18.89 | 19.00 | 3,728,039 | -1.01(-5.07%) |
Dec 06, 2021 | 20.13 | 20.22 | 19.89 | 20.01 | 2,051,954 | -0.02(-0.10%) |
Dec 03, 2021 | 19.91 | 20.21 | 19.58 | 20.03 | 2,959,129 | +0.49(+2.50%) |
Dec 02, 2021 | 20.47 | 20.65 | 19.41 | 19.55 | 4,685,498 | -0.65(-3.22%) |
Dec 01, 2021 | 21.50 | 21.50 | 20.19 | 20.20 | 4,958,913 | +0.16(+0.81%) |
Nov 30, 2021 | 20.45 | 20.79 | 19.90 | 20.03 | 4,461,628 | +0.76(+3.92%) |
Nov 29, 2021 | 19.08 | 19.35 | 18.93 | 19.28 | 1,741,959 | +0.29(+1.51%) |
Nov 26, 2021 | 19.29 | 19.30 | 18.70 | 18.99 | 1,856,663 | -0.31(-1.59%) |
Nov 24, 2021 | 19.11 | 19.38 | 19.05 | 19.30 | 1,634,292 | -0.07(-0.35%) |
Nov 23, 2021 | 19.40 | 19.57 | 19.06 | 19.36 | 3,031,956 | -0.38(-1.94%) |
Nov 22, 2021 | 19.39 | 19.92 | 19.25 | 19.75 | 3,123,355 | -0.11(-0.53%) |
Nov 19, 2021 | 19.81 | 19.99 | 19.74 | 19.85 | 2,234,986 | +0.07(+0.34%) |
Nov 18, 2021 | 19.95 | 19.80 | 19.67 | 19.78 | 1,626,688 | -0.29(-1.43%) |
Nov 17, 2021 | 20.29 | 20.36 | 20.05 | 20.07 | 1,704,774 | +0.11(+0.53%) |
Nov 16, 2021 | 20.22 | 20.39 | 19.90 | 19.97 | 1,929,805 | -0.15(-0.76%) |
Nov 15, 2021 | 19.82 | 20.22 | 19.79 | 20.12 | 1,913,805 | +0.21(+1.06%) |
Nov 12, 2021 | 19.68 | 20.12 | 19.57 | 19.91 | 2,395,440 | +0.04(+0.19%) |
Nov 11, 2021 | 20.79 | 20.86 | 19.87 | 19.87 | 5,782,941 | +0.69(+3.59%) |
Nov 10, 2021 | 19.34 | 19.18 | 5,386,344 | +0.88(+4.81%) | ||
Nov 09, 2021 | 18.16 | 18.30 | 17.81 | 18.30 | 2,533,451 | +0.36(+2.03%) |
Nov 08, 2021 | 18.20 | 18.21 | 17.91 | 17.94 | 1,802,654 | -0.13(-0.74%) |
Nov 05, 2021 | 17.87 | 18.09 | 17.62 | 18.07 | 2,289,953 | +0.31(+1.72%) |
Nov 04, 2021 | 18.09 | 18.20 | 17.64 | 17.77 | 2,602,740 | +0.13(+0.76%) |
Nov 03, 2021 | 17.50 | 17.75 | 17.14 | 17.63 | 3,566,086 | -0.03(-0.16%) |
Nov 02, 2021 | 17.70 | 17.80 | 17.51 | 17.66 | 1,873,023 | -0.04(-0.22%) |
Nov 01, 2021 | 17.67 | 17.80 | 17.56 | 17.70 | 1,053,491 | +0.02(+0.11%) |
Oct 29, 2021 | 18.00 | 18.09 | 17.67 | 17.68 | 3,182,102 | -0.51(-2.79%) |
Oct 28, 2021 | 18.74 | 18.79 | 18.19 | 18.19 | 3,890,284 | -0.30(-1.60%) |
Oct 27, 2021 | 18.63 | 18.85 | 18.42 | 18.48 | 2,195,192 | -0.23(-1.23%) |
Oct 26, 2021 | 18.62 | 18.72 | 18.71 | 2,117,399 | +0.03(+0.15%) | |
Oct 25, 2021 | 18.91 | 18.99 | 18.68 | 18.68 | 2,473,490 | +0.01(+0.05%) |
Oct 22, 2021 | 18.66 | 19.12 | 18.63 | 18.67 | 3,689,698 | +0.45(+2.47%) |
Oct 21, 2021 | 18.13 | 18.28 | 18.00 | 18.22 | 1,878,963 | -0.04(-0.21%) |
Oct 20, 2021 | 18.25 | 18.48 | 18.14 | 18.26 | 2,430,555 | +0.24(+1.33%) |
Oct 19, 2021 | 17.89 | 18.03 | 17.74 | 18.02 | 3,524,454 | +0.37(+2.11%) |
Oct 18, 2021 | 17.78 | 18.04 | 17.61 | 17.65 | 2,784,989 | -0.33(-1.81%) |
Oct 15, 2021 | 17.60 | 18.18 | 17.55 | 17.98 | 3,432,633 | -0.28(-1.52%) |
Oct 14, 2021 | 18.30 | 18.38 | 18.07 | 18.25 | 3,096,482 | +0.18(+1.01%) |
Oct 13, 2021 | 17.69 | 18.22 | 17.68 | 18.07 | 3,140,951 | +0.63(+3.62%) |
Oct 12, 2021 | 17.04 | 17.67 | 16.97 | 17.44 | 2,921,065 | +0.39(+2.30%) |
Oct 11, 2021 | 16.96 | 17.24 | 16.93 | 17.05 | 2,480,564 | +0.05(+0.28%) |
Oct 08, 2021 | 17.31 | 17.49 | 16.93 | 17.00 | 2,901,485 | +0.05(+0.28%) |
Oct 07, 2021 | 16.31 | 16.96 | 16.31 | 16.95 | 4,437,814 | +0.39(+2.37%) |
Oct 06, 2021 | 16.07 | 16.56 | 15.95 | 16.56 | 3,686,847 | +0.53(+3.28%) |
Oct 05, 2021 | 15.79 | 16.13 | 15.61 | 16.03 | 3,651,923 | +0.15(+0.96%) |
Oct 04, 2021 | 15.60 | 15.98 | 15.57 | 15.88 | 3,511,765 | +0.35(+2.28%) |