Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.65 | 16.12 | 15.24 | 15.27 | 2,811,971 | -0.39(-2.49%) |
Dec 30, 2021 | 14.70 | 16.23 | 14.65 | 15.66 | 4,147,376 | +0.96(+6.53%) |
Dec 29, 2021 | 14.71 | 14.88 | 14.36 | 14.70 | 3,649,322 | -0.06(-0.41%) |
Dec 28, 2021 | 15.08 | 15.76 | 14.69 | 14.76 | 4,236,762 | -0.42(-2.77%) |
Dec 27, 2021 | 16.23 | 16.48 | 14.97 | 15.18 | 4,967,928 | -1.43(-8.61%) |
Dec 23, 2021 | 17.00 | 17.01 | 16.27 | 16.61 | 2,794,534 | -0.43(-2.52%) |
Dec 22, 2021 | 17.13 | 17.77 | 16.60 | 17.04 | 2,554,730 | -0.20(-1.16%) |
Dec 21, 2021 | 16.64 | 17.38 | 16.14 | 17.24 | 3,919,275 | +0.46(+2.74%) |
Dec 20, 2021 | 17.80 | 17.81 | 16.45 | 16.78 | 7,349,315 | -1.54(-8.41%) |
Dec 17, 2021 | 15.22 | 18.44 | 14.78 | 18.32 | 11,993,696 | +2.86(+18.50%) |
Dec 16, 2021 | 16.65 | 16.82 | 15.32 | 15.46 | 3,858,777 | -1.05(-6.36%) |
Dec 15, 2021 | 15.84 | 16.69 | 15.26 | 16.51 | 4,651,906 | +0.69(+4.36%) |
Dec 14, 2021 | 15.80 | 16.27 | 15.40 | 15.82 | 3,151,640 | -0.44(-2.71%) |
Dec 13, 2021 | 16.03 | 16.75 | 15.45 | 16.26 | 3,148,628 | +0.25(+1.56%) |
Dec 10, 2021 | 16.66 | 17.36 | 15.94 | 16.01 | 2,650,973 | -0.46(-2.79%) |
Dec 09, 2021 | 17.35 | 17.58 | 16.35 | 16.47 | 3,173,860 | -1.17(-6.63%) |
Dec 08, 2021 | 17.08 | 17.84 | 16.33 | 17.64 | 3,408,018 | +0.59(+3.46%) |
Dec 07, 2021 | 15.99 | 17.56 | 15.99 | 17.05 | 3,841,543 | +1.66(+10.79%) |
Dec 06, 2021 | 14.77 | 15.46 | 14.06 | 15.39 | 3,789,295 | +0.40(+2.67%) |
Dec 03, 2021 | 15.80 | 15.87 | 14.69 | 14.99 | 3,977,140 | -0.77(-4.89%) |
Dec 02, 2021 | 15.59 | 16.55 | 15.34 | 15.76 | 4,151,745 | +0.13(+0.83%) |
Dec 01, 2021 | 17.10 | 17.30 | 15.62 | 15.63 | 4,374,324 | -1.37(-8.06%) |
Nov 30, 2021 | 17.17 | 18.03 | 16.79 | 17.00 | 3,914,585 | -0.14(-0.82%) |
Nov 29, 2021 | 18.17 | 18.30 | 17.08 | 17.14 | 2,659,388 | -0.85(-4.72%) |
Nov 26, 2021 | 17.98 | 18.50 | 17.81 | 17.99 | 1,863,724 | -0.19(-1.05%) |
Nov 24, 2021 | 17.51 | 18.35 | 16.95 | 18.18 | 3,916,039 | +0.54(+3.06%) |
Nov 23, 2021 | 18.30 | 18.56 | 17.43 | 17.64 | 4,514,507 | -0.71(-3.87%) |
Nov 22, 2021 | 18.75 | 18.87 | 17.99 | 18.35 | 4,847,115 | -0.54(-2.86%) |
Nov 19, 2021 | 19.22 | 19.79 | 18.80 | 18.89 | 4,407,945 | -0.43(-2.23%) |
Nov 18, 2021 | 21.26 | 21.57 | 19.19 | 19.32 | 5,172,947 | -1.84(-8.70%) |
Nov 17, 2021 | 21.98 | 22.08 | 21.01 | 21.16 | 2,440,362 | -0.75(-3.42%) |
Nov 16, 2021 | 21.38 | 21.93 | 21.17 | 21.91 | 2,625,868 | +0.42(+1.95%) |
Nov 15, 2021 | 21.90 | 22.35 | 21.21 | 21.49 | 3,188,863 | -0.47(-2.14%) |
Nov 12, 2021 | 21.72 | 22.14 | 21.54 | 21.96 | 2,282,039 | +0.31(+1.43%) |
Nov 11, 2021 | 21.81 | 22.43 | 21.61 | 21.65 | 3,002,191 | -0.21(-0.96%) |
Nov 10, 2021 | 20.63 | 21.86 | 6,539,527 | +1.33(+6.48%) | ||
Nov 09, 2021 | 22.88 | 23.40 | 20.49 | 20.53 | 14,497,455 | -5.74(-21.85%) |
Nov 08, 2021 | 26.30 | 27.28 | 26.12 | 26.27 | 4,256,981 | -0.05(-0.19%) |
Nov 05, 2021 | 26.51 | 27.06 | 25.75 | 26.32 | 2,306,538 | -0.26(-0.98%) |
Nov 04, 2021 | 27.38 | 27.66 | 26.30 | 26.58 | 1,990,635 | -0.78(-2.85%) |
Nov 03, 2021 | 27.01 | 27.46 | 26.33 | 27.36 | 1,949,449 | +0.17(+0.63%) |
Nov 02, 2021 | 27.95 | 28.03 | 26.66 | 27.19 | 1,802,739 | -0.71(-2.54%) |
Nov 01, 2021 | 26.50 | 28.06 | 27.06 | 27.90 | 2,080,808 | +1.40(+5.28%) |
Oct 29, 2021 | 27.62 | 27.94 | 26.48 | 26.50 | 1,761,475 | -1.19(-4.30%) |
Oct 28, 2021 | 26.96 | 27.98 | 26.65 | 27.69 | 1,225,335 | +0.83(+3.09%) |
Oct 27, 2021 | 27.90 | 28.10 | 26.68 | 26.86 | 1,271,134 | -0.99(-3.55%) |
Oct 26, 2021 | 28.61 | 27.85 | 1,614,051 | -0.59(-2.07%) | ||
Oct 25, 2021 | 27.90 | 28.80 | 27.60 | 28.44 | 1,135,091 | +0.45(+1.61%) |
Oct 22, 2021 | 28.06 | 28.72 | 27.67 | 27.99 | 1,131,241 | -0.23(-0.82%) |
Oct 21, 2021 | 28.53 | 29.15 | 28.16 | 28.22 | 1,063,481 | -0.36(-1.26%) |
Oct 20, 2021 | 28.83 | 28.95 | 28.16 | 28.58 | 972,142 | +0.07(+0.25%) |
Oct 19, 2021 | 27.21 | 28.78 | 27.21 | 28.51 | 1,755,756 | +1.41(+5.20%) |
Oct 18, 2021 | 27.26 | 27.40 | 27.00 | 27.10 | 1,227,755 | -0.40(-1.45%) |
Oct 15, 2021 | 28.40 | 28.63 | 27.42 | 27.50 | 1,378,030 | -0.23(-0.83%) |
Oct 14, 2021 | 27.22 | 28.14 | 27.17 | 27.73 | 1,569,938 | +0.74(+2.74%) |
Oct 13, 2021 | 26.63 | 27.24 | 26.60 | 26.99 | 1,120,915 | +0.46(+1.73%) |
Oct 12, 2021 | 26.17 | 26.87 | 26.06 | 26.53 | 1,334,042 | +0.42(+1.61%) |
Oct 11, 2021 | 25.93 | 26.46 | 25.69 | 26.11 | 1,294,889 | -0.04(-0.15%) |
Oct 08, 2021 | 26.50 | 26.79 | 25.91 | 26.15 | 1,214,191 | -0.42(-1.58%) |
Oct 07, 2021 | 26.15 | 27.14 | 26.07 | 26.57 | 1,512,247 | +0.47(+1.80%) |
Oct 06, 2021 | 26.02 | 26.47 | 25.77 | 26.10 | 1,477,372 | -0.34(-1.29%) |
Oct 05, 2021 | 26.56 | 27.43 | 26.34 | 26.44 | 1,962,621 | -0.08(-0.30%) |
Oct 04, 2021 | 28.25 | 28.30 | 26.32 | 26.52 | 2,761,279 | -2.15(-7.50%) |