Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.04 | 23.00 | 21.92 | 21.93 | 2,468,204 | +0.04(+0.18%) |
Dec 30, 2021 | 21.12 | 22.32 | 21.11 | 21.89 | 2,555,445 | +0.73(+3.45%) |
Dec 29, 2021 | 20.98 | 21.50 | 20.47 | 21.16 | 1,771,577 | -0.29(-1.35%) |
Dec 28, 2021 | 22.00 | 22.07 | 20.91 | 21.45 | 1,894,238 | -0.54(-2.46%) |
Dec 27, 2021 | 22.42 | 22.42 | 21.52 | 21.99 | 1,596,774 | -0.01(-0.05%) |
Dec 23, 2021 | 21.59 | 22.17 | 21.12 | 22.00 | 2,327,759 | +0.38(+1.76%) |
Dec 22, 2021 | 21.61 | 22.29 | 21.40 | 21.62 | 2,091,083 | -0.05(-0.23%) |
Dec 21, 2021 | 20.81 | 21.78 | 20.74 | 21.67 | 3,489,219 | +1.54(+7.65%) |
Dec 20, 2021 | 20.91 | 21.16 | 19.84 | 20.13 | 4,412,542 | -1.55(-7.15%) |
Dec 17, 2021 | 20.90 | 22.02 | 20.66 | 21.68 | 3,275,716 | +0.35(+1.64%) |
Dec 16, 2021 | 22.96 | 23.12 | 21.04 | 21.33 | 3,625,995 | -0.69(-3.13%) |
Dec 15, 2021 | 21.31 | 22.30 | 20.51 | 22.02 | 3,383,096 | +0.53(+2.47%) |
Dec 14, 2021 | 22.31 | 22.52 | 21.25 | 21.49 | 4,271,586 | -1.41(-6.16%) |
Dec 13, 2021 | 23.14 | 23.75 | 22.43 | 22.90 | 2,883,210 | -0.78(-3.29%) |
Dec 10, 2021 | 24.11 | 24.55 | 23.21 | 23.68 | 2,027,043 | -0.43(-1.78%) |
Dec 09, 2021 | 24.89 | 25.78 | 23.85 | 24.11 | 1,833,498 | -1.16(-4.59%) |
Dec 08, 2021 | 25.70 | 26.01 | 24.93 | 25.27 | 1,977,917 | -0.43(-1.67%) |
Dec 07, 2021 | 25.27 | 26.21 | 25.15 | 25.70 | 2,170,896 | +1.25(+5.11%) |
Dec 06, 2021 | 24.33 | 25.21 | 23.45 | 24.45 | 2,419,653 | -0.27(-1.09%) |
Dec 03, 2021 | 26.29 | 26.32 | 23.72 | 24.72 | 3,621,561 | -1.49(-5.68%) |
Dec 02, 2021 | 25.60 | 26.83 | 25.16 | 26.21 | 3,015,586 | +0.57(+2.22%) |
Dec 01, 2021 | 28.30 | 28.42 | 25.21 | 25.64 | 3,396,000 | -1.84(-6.70%) |
Nov 30, 2021 | 27.14 | 27.99 | 25.75 | 27.48 | 2,723,205 | +0.06(+0.22%) |
Nov 29, 2021 | 27.78 | 28.11 | 26.63 | 27.42 | 1,814,591 | +0.14(+0.51%) |
Nov 26, 2021 | 26.94 | 27.97 | 26.62 | 27.28 | 2,175,084 | -1.06(-3.74%) |
Nov 24, 2021 | 28.36 | 28.68 | 27.79 | 28.34 | 1,969,098 | -0.19(-0.67%) |
Nov 23, 2021 | 28.93 | 29.30 | 27.95 | 28.53 | 2,333,305 | -0.22(-0.77%) |
Nov 22, 2021 | 30.35 | 30.39 | 28.23 | 28.75 | 2,998,913 | -1.20(-4.01%) |
Nov 19, 2021 | 29.37 | 31.03 | 29.15 | 29.95 | 3,394,028 | +0.12(+0.40%) |
Nov 18, 2021 | 31.32 | 29.82 | 29.46 | 29.83 | 2,825,179 | -1.49(-4.76%) |
Nov 17, 2021 | 30.98 | 32.00 | 30.78 | 31.32 | 2,419,223 | +0.36(+1.16%) |
Nov 16, 2021 | 30.60 | 31.17 | 29.67 | 30.96 | 4,213,215 | +0.59(+1.94%) |
Nov 15, 2021 | 32.53 | 32.95 | 30.07 | 30.37 | 6,083,130 | -3.78(-11.07%) |
Nov 12, 2021 | 34.16 | 35.11 | 33.79 | 34.15 | 2,338,480 | +0.26(+0.77%) |
Nov 11, 2021 | 33.32 | 35.05 | 33.09 | 33.89 | 2,851,860 | +0.86(+2.60%) |
Nov 10, 2021 | 33.62 | 32.82 | 33.03 | 3,423,010 | -1.26(-3.67%) | |
Nov 09, 2021 | 35.03 | 35.48 | 33.51 | 34.29 | 4,632,233 | -1.27(-3.57%) |
Nov 08, 2021 | 32.37 | 37.01 | 32.37 | 35.56 | 8,786,920 | +3.56(+11.13%) |
Nov 05, 2021 | 28.53 | 33.90 | 27.84 | 32.00 | 8,439,356 | +1.84(+6.10%) |
Nov 04, 2021 | 32.74 | 32.77 | 29.70 | 30.16 | 4,898,852 | -1.81(-5.66%) |
Nov 03, 2021 | 31.53 | 32.50 | 30.37 | 31.97 | 3,578,476 | -0.17(-0.53%) |
Nov 02, 2021 | 32.14 | 32.63 | 31.23 | 32.14 | 3,986,655 | -0.21(-0.65%) |
Nov 01, 2021 | 31.62 | 32.94 | 31.98 | 32.35 | 6,194,483 | +1.09(+3.49%) |
Oct 29, 2021 | 29.13 | 31.32 | 29.10 | 31.26 | 6,181,070 | +2.01(+6.87%) |
Oct 28, 2021 | 27.86 | 29.97 | 27.85 | 29.25 | 6,498,143 | +1.64(+5.94%) |
Oct 27, 2021 | 28.96 | 29.56 | 27.33 | 27.61 | 4,661,808 | -0.80(-2.82%) |
Oct 26, 2021 | 26.96 | 28.41 | 9,080,683 | +0.72(+2.60%) | ||
Oct 25, 2021 | 25.25 | 28.13 | 24.84 | 27.69 | 24,814,652 | +7.50(+37.15%) |
Oct 22, 2021 | 21.00 | 21.00 | 19.91 | 20.19 | 2,403,166 | -1.01(-4.76%) |
Oct 21, 2021 | 20.74 | 21.63 | 20.62 | 21.20 | 2,122,786 | +0.29(+1.39%) |
Oct 20, 2021 | 21.55 | 21.62 | 20.76 | 20.91 | 2,479,973 | -0.76(-3.51%) |
Oct 19, 2021 | 21.51 | 22.15 | 21.19 | 21.67 | 2,202,979 | +0.40(+1.88%) |
Oct 18, 2021 | 20.96 | 21.66 | 20.78 | 21.27 | 2,636,745 | +0.14(+0.66%) |
Oct 15, 2021 | 22.08 | 22.40 | 21.06 | 21.13 | 5,043,003 | -0.70(-3.21%) |
Oct 14, 2021 | 22.41 | 22.71 | 21.02 | 21.83 | 4,051,151 | -0.25(-1.13%) |
Oct 13, 2021 | 21.48 | 22.28 | 21.24 | 22.08 | 3,966,522 | +1.27(+6.10%) |
Oct 12, 2021 | 20.14 | 21.12 | 19.93 | 20.81 | 3,609,760 | +0.96(+4.84%) |
Oct 11, 2021 | 19.34 | 20.55 | 19.34 | 19.85 | 3,318,726 | +0.70(+3.66%) |
Oct 08, 2021 | 19.30 | 19.84 | 19.07 | 19.15 | 1,690,824 | -0.01(-0.05%) |
Oct 07, 2021 | 19.00 | 19.67 | 18.81 | 19.16 | 2,735,340 | +0.46(+2.46%) |
Oct 06, 2021 | 18.05 | 18.86 | 18.00 | 18.70 | 2,187,977 | +0.27(+1.47%) |
Oct 05, 2021 | 17.49 | 18.48 | 17.40 | 18.43 | 4,137,265 | +1.52(+8.99%) |
Oct 04, 2021 | 18.22 | 18.27 | 16.82 | 16.91 | 3,949,698 | -1.56(-8.45%) |