Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.29 | 24.39 | 23.97 | 24.05 | 446,431 | -0.25(-1.03%) |
Dec 30, 2021 | 23.55 | 24.53 | 23.26 | 24.30 | 1,293,021 | +1.25(+5.42%) |
Dec 29, 2021 | 23.10 | 23.25 | 22.96 | 23.05 | 746,059 | +0.35(+1.54%) |
Dec 28, 2021 | 22.90 | 22.90 | 22.61 | 22.70 | 517,027 | -0.15(-0.66%) |
Dec 27, 2021 | 22.82 | 23.05 | 22.75 | 22.85 | 820,349 | -0.82(-3.46%) |
Dec 23, 2021 | 23.64 | 23.81 | 23.51 | 23.67 | 399,371 | +0.05(+0.21%) |
Dec 22, 2021 | 23.27 | 23.70 | 23.27 | 23.62 | 443,006 | -0.45(-1.87%) |
Dec 21, 2021 | 23.66 | 24.10 | 23.57 | 24.07 | 613,220 | +0.55(+2.34%) |
Dec 20, 2021 | 23.90 | 23.96 | 23.24 | 23.52 | 534,180 | -0.66(-2.73%) |
Dec 17, 2021 | 24.11 | 24.35 | 23.91 | 24.18 | 266,824 | -0.21(-0.86%) |
Dec 16, 2021 | 24.55 | 24.95 | 24.28 | 24.39 | 464,934 | -0.21(-0.85%) |
Dec 15, 2021 | 24.28 | 25.06 | 23.96 | 24.60 | 606,908 | +0.40(+1.65%) |
Dec 14, 2021 | 23.82 | 24.38 | 23.82 | 24.20 | 611,818 | +0.04(+0.17%) |
Dec 13, 2021 | 24.50 | 24.64 | 24.12 | 24.16 | 365,396 | -0.18(-0.74%) |
Dec 10, 2021 | 24.38 | 24.45 | 24.08 | 24.34 | 662,729 | +0.11(+0.47%) |
Dec 09, 2021 | 24.10 | 24.74 | 24.10 | 24.23 | 343,192 | -0.00(-0.02%) |
Dec 08, 2021 | 23.70 | 24.40 | 23.70 | 24.23 | 547,537 | -0.39(-1.58%) |
Dec 07, 2021 | 24.26 | 24.96 | 24.26 | 24.62 | 796,138 | +0.94(+3.97%) |
Dec 06, 2021 | 22.85 | 24.88 | 22.16 | 23.68 | 1,190,342 | +0.42(+1.81%) |
Dec 03, 2021 | 24.47 | 24.83 | 23.09 | 23.26 | 1,979,474 | -1.05(-4.31%) |
Dec 02, 2021 | 24.39 | 26.20 | 24.27 | 24.31 | 1,151,492 | -1.09(-4.28%) |
Dec 01, 2021 | 26.03 | 26.59 | 25.33 | 25.39 | 1,136,921 | -0.89(-3.37%) |
Nov 30, 2021 | 26.60 | 26.60 | 26.60 | 26.28 | 622,940 | -1.09(-3.98%) |
Nov 29, 2021 | 27.43 | 27.46 | 27.07 | 27.37 | 300,641 | -0.12(-0.44%) |
Nov 26, 2021 | 27.70 | 27.92 | 27.00 | 27.49 | 358,646 | -1.31(-4.55%) |
Nov 24, 2021 | 28.00 | 28.88 | 27.95 | 28.80 | 629,899 | -0.26(-0.89%) |
Nov 23, 2021 | 29.25 | 29.49 | 28.88 | 29.06 | 630,106 | -0.31(-1.06%) |
Nov 22, 2021 | 29.54 | 29.99 | 29.27 | 29.37 | 313,753 | -0.33(-1.11%) |
Nov 19, 2021 | 29.39 | 30.29 | 29.39 | 29.70 | 389,705 | +0.08(+0.27%) |
Nov 18, 2021 | 29.73 | 29.66 | 29.53 | 29.62 | 646,345 | -1.18(-3.83%) |
Nov 17, 2021 | 31.22 | 31.22 | 30.60 | 30.80 | 356,183 | -0.33(-1.06%) |
Nov 16, 2021 | 30.60 | 31.24 | 30.60 | 31.13 | 1,031,490 | +0.52(+1.71%) |
Nov 15, 2021 | 30.51 | 31.19 | 30.51 | 30.61 | 372,975 | +0.41(+1.35%) |
Nov 12, 2021 | 30.00 | 30.22 | 29.60 | 30.20 | 542,599 | +0.59(+1.99%) |
Nov 11, 2021 | 29.42 | 29.74 | 29.37 | 29.61 | 460,315 | +0.77(+2.67%) |
Nov 10, 2021 | 29.00 | 28.77 | 28.84 | 666,197 | -1.18(-3.93%) | |
Nov 09, 2021 | 30.10 | 30.25 | 29.90 | 30.02 | 952,921 | +0.30(+1.01%) |
Nov 08, 2021 | 29.68 | 29.95 | 29.30 | 29.72 | 2,213,649 | +2.46(+9.02%) |
Nov 05, 2021 | 27.18 | 27.75 | 27.18 | 27.26 | 523,631 | +0.08(+0.29%) |
Nov 04, 2021 | 27.26 | 27.79 | 27.04 | 27.18 | 274,497 | -0.70(-2.51%) |
Nov 03, 2021 | 27.07 | 27.89 | 27.07 | 27.88 | 327,527 | +0.40(+1.46%) |
Nov 02, 2021 | 27.96 | 27.99 | 27.23 | 27.48 | 1,367,167 | -0.45(-1.61%) |
Nov 01, 2021 | 27.17 | 28.20 | 27.74 | 27.93 | 857,369 | +0.94(+3.48%) |
Oct 29, 2021 | 26.98 | 27.10 | 26.82 | 26.99 | 1,180,326 | -0.05(-0.18%) |
Oct 28, 2021 | 26.86 | 27.12 | 26.86 | 27.04 | 524,295 | -0.23(-0.84%) |
Oct 27, 2021 | 28.09 | 28.09 | 27.27 | 27.27 | 364,385 | -0.94(-3.33%) |
Oct 26, 2021 | 28.72 | 28.21 | 496,589 | -0.59(-2.05%) | ||
Oct 25, 2021 | 28.39 | 29.59 | 27.91 | 28.80 | 893,329 | -0.21(-0.72%) |
Oct 22, 2021 | 29.11 | 29.29 | 28.93 | 29.01 | 220,235 | +0.07(+0.24%) |
Oct 21, 2021 | 28.80 | 29.84 | 28.66 | 28.94 | 470,277 | -0.37(-1.26%) |
Oct 20, 2021 | 29.40 | 29.77 | 29.21 | 29.31 | 272,842 | +0.71(+2.48%) |
Oct 19, 2021 | 28.01 | 28.60 | 28.01 | 28.60 | 1,163,378 | +1.27(+4.65%) |
Oct 18, 2021 | 27.57 | 27.57 | 27.18 | 27.33 | 263,615 | -0.37(-1.34%) |
Oct 15, 2021 | 27.60 | 27.74 | 27.22 | 27.70 | 466,306 | +0.03(+0.11%) |
Oct 14, 2021 | 27.89 | 27.89 | 27.53 | 27.67 | 237,760 | +0.18(+0.65%) |
Oct 13, 2021 | 27.37 | 27.62 | 27.18 | 27.49 | 230,678 | +0.02(+0.07%) |
Oct 12, 2021 | 27.47 | 27.73 | 27.39 | 27.47 | 346,328 | -0.64(-2.28%) |
Oct 11, 2021 | 28.83 | 28.86 | 28.05 | 28.11 | 279,395 | +0.61(+2.22%) |
Oct 08, 2021 | 27.49 | 27.61 | 27.36 | 27.50 | 319,691 | +0.14(+0.51%) |
Oct 07, 2021 | 26.87 | 27.60 | 26.87 | 27.36 | 577,983 | +0.64(+2.40%) |
Oct 06, 2021 | 26.32 | 26.81 | 26.17 | 26.72 | 725,666 | -0.93(-3.36%) |
Oct 05, 2021 | 27.55 | 27.73 | 27.22 | 27.65 | 356,358 | +0.06(+0.22%) |
Oct 04, 2021 | 28.45 | 28.45 | 27.31 | 27.59 | 490,197 | -1.51(-5.20%) |