Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.80 | 16.01 | 15.61 | 15.67 | 4,330,032 | -0.22(-1.40%) |
Dec 30, 2021 | 15.62 | 16.15 | 15.55 | 15.89 | 6,201,917 | +0.22(+1.42%) |
Dec 29, 2021 | 15.51 | 15.79 | 15.42 | 15.67 | 5,618,881 | +0.21(+1.38%) |
Dec 28, 2021 | 15.50 | 15.80 | 15.43 | 15.46 | 8,669,237 | -0.12(-0.74%) |
Dec 27, 2021 | 15.40 | 15.70 | 15.25 | 15.57 | 4,628,806 | +0.23(+1.50%) |
Dec 23, 2021 | 15.24 | 15.52 | 15.19 | 15.34 | 5,242,938 | +0.08(+0.52%) |
Dec 22, 2021 | 15.21 | 15.40 | 15.09 | 15.26 | 5,701,872 | +0.01(+0.06%) |
Dec 21, 2021 | 15.10 | 15.46 | 15.09 | 15.25 | 7,711,711 | +0.44(+2.94%) |
Dec 20, 2021 | 14.60 | 14.83 | 14.33 | 14.82 | 8,502,717 | -0.12(-0.77%) |
Dec 17, 2021 | 14.63 | 15.14 | 14.33 | 14.93 | 14,218,494 | +0.31(+2.12%) |
Dec 16, 2021 | 15.01 | 15.14 | 14.56 | 14.62 | 8,158,397 | -0.14(-0.96%) |
Dec 15, 2021 | 14.46 | 14.83 | 14.18 | 14.77 | 11,125,226 | +0.11(+0.73%) |
Dec 14, 2021 | 14.40 | 14.95 | 14.24 | 14.66 | 8,409,855 | +0.18(+1.23%) |
Dec 13, 2021 | 14.95 | 15.17 | 14.21 | 14.48 | 10,148,119 | -0.57(-3.78%) |
Dec 10, 2021 | 15.32 | 15.50 | 14.79 | 15.05 | 6,300,251 | -0.21(-1.40%) |
Dec 09, 2021 | 15.39 | 15.72 | 15.23 | 15.26 | 7,710,327 | -0.13(-0.86%) |
Dec 08, 2021 | 15.48 | 15.75 | 15.36 | 15.40 | 7,065,809 | -0.03(-0.17%) |
Dec 07, 2021 | 15.63 | 15.85 | 15.35 | 15.42 | 8,076,369 | +0.03(+0.17%) |
Dec 06, 2021 | 15.09 | 15.95 | 15.09 | 15.40 | 16,422,483 | +0.55(+3.71%) |
Dec 03, 2021 | 14.43 | 14.89 | 14.27 | 14.85 | 11,986,401 | +0.37(+2.58%) |
Dec 02, 2021 | 14.42 | 14.63 | 14.06 | 14.47 | 12,602,562 | +0.28(+2.00%) |
Dec 01, 2021 | 15.08 | 15.58 | 14.17 | 14.19 | 16,816,814 | -0.49(-3.33%) |
Nov 30, 2021 | 15.60 | 15.80 | 14.65 | 14.68 | 23,128,128 | -1.13(-7.14%) |
Nov 29, 2021 | 15.57 | 15.85 | 14.96 | 15.80 | 22,208,634 | +0.42(+2.71%) |
Nov 26, 2021 | 15.57 | 15.57 | 15.00 | 15.39 | 13,452,835 | -0.45(-2.86%) |
Nov 24, 2021 | 16.41 | 17.13 | 15.73 | 15.84 | 62,079,096 | -5.03(-24.12%) |
Nov 23, 2021 | 20.41 | 21.04 | 20.06 | 20.87 | 21,106,744 | -0.38(-1.80%) |
Nov 22, 2021 | 21.46 | 22.14 | 21.15 | 21.26 | 11,851,647 | -0.12(-0.54%) |
Nov 19, 2021 | 21.67 | 21.87 | 21.23 | 21.37 | 9,927,407 | -0.65(-2.94%) |
Nov 18, 2021 | 22.22 | 22.07 | 21.76 | 22.02 | 20,604,130 | +0.92(+4.38%) |
Nov 17, 2021 | 22.31 | 22.35 | 21.09 | 21.10 | 7,902,686 | -1.15(-5.19%) |
Nov 16, 2021 | 22.08 | 22.43 | 21.82 | 22.25 | 4,206,346 | +0.20(+0.89%) |
Nov 15, 2021 | 22.37 | 22.77 | 22.02 | 22.06 | 4,907,249 | +0.02(+0.08%) |
Nov 12, 2021 | 22.24 | 22.43 | 21.98 | 22.04 | 5,447,206 | -0.12(-0.56%) |
Nov 11, 2021 | 22.06 | 22.49 | 21.87 | 22.16 | 4,273,727 | +0.20(+0.93%) |
Nov 10, 2021 | 22.16 | 21.96 | 6,463,582 | -0.68(-3.02%) | ||
Nov 09, 2021 | 21.83 | 22.70 | 21.79 | 22.64 | 10,012,153 | +0.91(+4.17%) |
Nov 08, 2021 | 22.18 | 22.34 | 21.65 | 21.74 | 5,407,598 | -0.36(-1.65%) |
Nov 05, 2021 | 22.46 | 22.77 | 21.84 | 22.10 | 5,961,024 | +0.27(+1.22%) |
Nov 04, 2021 | 21.79 | 22.08 | 21.55 | 21.83 | 6,045,848 | +0.05(+0.24%) |
Nov 03, 2021 | 20.53 | 22.21 | 20.52 | 21.78 | 10,125,211 | +1.12(+5.41%) |
Nov 02, 2021 | 21.11 | 21.18 | 20.48 | 20.66 | 6,362,971 | -0.34(-1.61%) |
Nov 01, 2021 | 20.49 | 21.05 | 20.55 | 21.00 | 8,663,270 | +0.85(+4.23%) |
Oct 29, 2021 | 20.17 | 20.48 | 19.90 | 20.15 | 5,984,321 | -0.24(-1.18%) |
Oct 28, 2021 | 19.45 | 20.53 | 19.37 | 20.39 | 10,299,150 | +1.07(+5.51%) |
Oct 27, 2021 | 20.24 | 20.24 | 19.29 | 19.32 | 8,371,529 | -0.84(-4.18%) |
Oct 26, 2021 | 20.18 | 20.16 | 6,344,322 | +0.18(+0.89%) | ||
Oct 25, 2021 | 20.00 | 20.30 | 19.87 | 19.99 | 7,929,983 | -0.01(-0.04%) |
Oct 22, 2021 | 20.09 | 20.29 | 19.78 | 20.00 | 6,397,988 | -0.36(-1.79%) |
Oct 21, 2021 | 20.47 | 20.83 | 20.31 | 20.36 | 6,064,015 | -0.07(-0.35%) |
Oct 20, 2021 | 20.30 | 20.80 | 20.12 | 20.43 | 7,766,524 | -0.04(-0.17%) |
Oct 19, 2021 | 20.52 | 20.63 | 20.19 | 20.47 | 6,656,960 | -0.09(-0.43%) |
Oct 18, 2021 | 19.58 | 20.64 | 19.38 | 20.56 | 10,288,268 | +0.90(+4.56%) |
Oct 15, 2021 | 20.42 | 20.64 | 19.57 | 19.66 | 10,195,789 | -0.53(-2.64%) |
Oct 14, 2021 | 20.06 | 20.36 | 20.01 | 20.19 | 6,920,991 | +0.18(+0.89%) |
Oct 13, 2021 | 20.22 | 20.29 | 19.91 | 20.01 | 5,262,117 | -0.13(-0.66%) |
Oct 12, 2021 | 19.72 | 20.19 | 19.63 | 20.15 | 9,203,187 | +0.54(+2.76%) |
Oct 11, 2021 | 20.60 | 20.79 | 19.58 | 19.61 | 11,604,231 | -0.99(-4.83%) |
Oct 08, 2021 | 21.18 | 21.18 | 20.56 | 20.60 | 6,506,736 | -0.38(-1.82%) |
Oct 07, 2021 | 20.91 | 21.23 | 20.89 | 20.98 | 9,224,380 | +0.36(+1.77%) |
Oct 06, 2021 | 20.76 | 20.94 | 20.31 | 20.62 | 9,963,394 | -0.46(-2.19%) |
Oct 05, 2021 | 21.22 | 21.55 | 20.97 | 21.08 | 13,080,592 | -0.03(-0.13%) |
Oct 04, 2021 | 20.73 | 21.36 | 20.73 | 21.11 | 10,835,086 | +0.28(+1.36%) |