Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.61 | 20.08 | 19.61 | 19.74 | 277,113 | -0.01(-0.05%) |
Dec 30, 2021 | 19.79 | 20.28 | 19.62 | 19.75 | 174,660 | +0.09(+0.46%) |
Dec 29, 2021 | 19.74 | 19.89 | 19.53 | 19.66 | 208,378 | +0.17(+0.87%) |
Dec 28, 2021 | 19.28 | 20.07 | 19.28 | 19.49 | 167,955 | +0.25(+1.30%) |
Dec 27, 2021 | 18.67 | 19.36 | 18.67 | 19.24 | 151,585 | +0.54(+2.89%) |
Dec 23, 2021 | 18.91 | 18.93 | 18.58 | 18.70 | 196,251 | +0.04(+0.21%) |
Dec 22, 2021 | 18.62 | 18.84 | 18.53 | 18.66 | 234,601 | +0.01(+0.05%) |
Dec 21, 2021 | 19.15 | 19.46 | 18.47 | 18.65 | 228,539 | -0.42(-2.20%) |
Dec 20, 2021 | 20.08 | 20.08 | 18.75 | 19.07 | 202,400 | -1.37(-6.70%) |
Dec 17, 2021 | 21.16 | 21.30 | 20.36 | 20.44 | 272,105 | -0.81(-3.81%) |
Dec 16, 2021 | 22.00 | 22.20 | 21.08 | 21.25 | 164,034 | -0.56(-2.57%) |
Dec 15, 2021 | 21.24 | 21.85 | 20.96 | 21.81 | 156,675 | +0.55(+2.59%) |
Dec 14, 2021 | 21.19 | 21.51 | 20.89 | 21.26 | 80,509 | +0.07(+0.33%) |
Dec 13, 2021 | 21.49 | 21.71 | 20.91 | 21.19 | 144,272 | -0.51(-2.35%) |
Dec 10, 2021 | 21.82 | 22.05 | 21.50 | 21.70 | 82,889 | +0.13(+0.60%) |
Dec 09, 2021 | 22.30 | 22.53 | 21.43 | 21.57 | 206,948 | -1.01(-4.47%) |
Dec 08, 2021 | 22.59 | 22.69 | 22.26 | 22.58 | 232,169 | +0.15(+0.67%) |
Dec 07, 2021 | 22.87 | 23.07 | 22.36 | 22.43 | 176,856 | -0.08(-0.36%) |
Dec 06, 2021 | 22.71 | 23.02 | 22.29 | 22.51 | 225,402 | +0.06(+0.27%) |
Dec 03, 2021 | 23.13 | 23.21 | 22.32 | 22.45 | 191,909 | -0.67(-2.90%) |
Dec 02, 2021 | 22.82 | 23.46 | 22.45 | 23.12 | 225,777 | +0.50(+2.21%) |
Dec 01, 2021 | 22.47 | 23.29 | 22.04 | 22.62 | 160,177 | +0.79(+3.62%) |
Nov 30, 2021 | 21.34 | 22.16 | 21.23 | 21.83 | 416,332 | +0.10(+0.46%) |
Nov 29, 2021 | 21.95 | 22.13 | 21.43 | 21.73 | 277,646 | +0.16(+0.74%) |
Nov 26, 2021 | 21.85 | 22.16 | 21.20 | 21.57 | 157,293 | -1.14(-5.02%) |
Nov 24, 2021 | 22.71 | 22.89 | 22.56 | 22.71 | 68,630 | -0.29(-1.26%) |
Nov 23, 2021 | 23.20 | 23.22 | 22.83 | 23.00 | 134,412 | -0.15(-0.65%) |
Nov 22, 2021 | 22.51 | 23.27 | 22.36 | 23.15 | 135,207 | +0.72(+3.21%) |
Nov 19, 2021 | 22.50 | 22.97 | 22.39 | 22.43 | 195,936 | -0.20(-0.88%) |
Nov 18, 2021 | 22.50 | 22.65 | 22.42 | 22.63 | 224,573 | +0.17(+0.76%) |
Nov 17, 2021 | 22.11 | 22.62 | 21.91 | 22.46 | 204,783 | +0.23(+1.03%) |
Nov 16, 2021 | 22.61 | 22.88 | 22.23 | 22.23 | 198,732 | -0.26(-1.16%) |
Nov 15, 2021 | 22.17 | 22.52 | 21.87 | 22.49 | 80,990 | +0.50(+2.27%) |
Nov 12, 2021 | 22.13 | 22.59 | 21.95 | 21.99 | 92,553 | -0.05(-0.23%) |
Nov 11, 2021 | 21.82 | 22.17 | 21.38 | 22.04 | 92,060 | +0.32(+1.47%) |
Nov 10, 2021 | 21.56 | 21.72 | 109,768 | +0.16(+0.74%) | ||
Nov 09, 2021 | 21.71 | 21.71 | 21.32 | 21.56 | 132,105 | -0.31(-1.42%) |
Nov 08, 2021 | 22.43 | 22.81 | 21.75 | 21.87 | 139,939 | -0.29(-1.31%) |
Nov 05, 2021 | 22.05 | 22.32 | 21.86 | 22.16 | 161,118 | +0.44(+2.03%) |
Nov 04, 2021 | 21.79 | 22.23 | 21.57 | 21.72 | 188,837 | -0.09(-0.41%) |
Nov 03, 2021 | 20.20 | 21.98 | 20.20 | 21.81 | 133,692 | +1.50(+7.39%) |
Nov 02, 2021 | 19.70 | 20.43 | 19.32 | 20.31 | 250,242 | +0.73(+3.73%) |
Nov 01, 2021 | 18.99 | 19.76 | 18.97 | 19.58 | 298,324 | +0.60(+3.16%) |
Oct 29, 2021 | 19.39 | 19.46 | 18.56 | 18.98 | 203,970 | -0.47(-2.42%) |
Oct 28, 2021 | 20.87 | 21.25 | 19.23 | 19.45 | 672,828 | -1.70(-8.04%) |
Oct 27, 2021 | 20.77 | 21.57 | 20.65 | 21.15 | 227,185 | +0.19(+0.91%) |
Oct 26, 2021 | 21.39 | 20.87 | 20.96 | 181,188 | -0.46(-2.15%) | |
Oct 25, 2021 | 21.20 | 21.52 | 21.01 | 21.42 | 140,416 | +0.43(+2.05%) |
Oct 22, 2021 | 21.10 | 21.22 | 20.91 | 20.99 | 97,725 | -0.12(-0.57%) |
Oct 21, 2021 | 21.14 | 21.64 | 21.00 | 21.11 | 142,375 | +0.14(+0.67%) |
Oct 20, 2021 | 20.58 | 21.08 | 20.27 | 20.97 | 113,315 | +0.46(+2.24%) |
Oct 19, 2021 | 20.79 | 20.79 | 20.07 | 20.51 | 119,100 | -0.33(-1.58%) |
Oct 18, 2021 | 21.24 | 21.27 | 20.74 | 20.84 | 148,707 | -0.27(-1.28%) |
Oct 15, 2021 | 21.63 | 22.09 | 21.07 | 21.11 | 241,803 | -0.03(-0.14%) |
Oct 14, 2021 | 20.08 | 21.28 | 19.81 | 21.14 | 629,294 | +0.88(+4.34%) |
Oct 13, 2021 | 20.50 | 20.64 | 19.97 | 20.26 | 191,456 | -0.60(-2.88%) |
Oct 12, 2021 | 20.64 | 20.93 | 20.27 | 20.86 | 208,350 | +0.35(+1.71%) |
Oct 11, 2021 | 20.77 | 21.04 | 20.51 | 20.51 | 61,733 | -0.19(-0.92%) |
Oct 08, 2021 | 20.51 | 20.80 | 20.48 | 20.70 | 55,627 | +0.20(+0.98%) |
Oct 07, 2021 | 20.34 | 20.62 | 20.17 | 20.50 | 112,981 | +0.43(+2.14%) |
Oct 06, 2021 | 20.30 | 20.30 | 19.62 | 20.07 | 53,047 | -0.53(-2.57%) |
Oct 05, 2021 | 20.74 | 20.89 | 20.41 | 20.60 | 100,401 | -0.14(-0.68%) |
Oct 04, 2021 | 20.89 | 21.11 | 20.57 | 20.74 | 102,185 | -0.14(-0.67%) |