Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.31 | 20.33 | 20.07 | 20.29 | 3,308 | -0.10(-0.50%) |
Dec 30, 2021 | 19.91 | 20.39 | 19.91 | 20.39 | 16,337 | +0.23(+1.13%) |
Dec 29, 2021 | 20.51 | 20.51 | 20.16 | 20.16 | 4,412 | -0.39(-1.87%) |
Dec 28, 2021 | 20.38 | 20.55 | 20.20 | 20.55 | 7,314 | +0.04(+0.18%) |
Dec 27, 2021 | 21.15 | 21.45 | 20.49 | 20.51 | 9,632 | -0.86(-4.03%) |
Dec 23, 2021 | 21.58 | 21.58 | 21.27 | 21.37 | 11,891 | -0.45(-2.08%) |
Dec 22, 2021 | 22.19 | 22.23 | 21.82 | 21.82 | 9,840 | -0.67(-2.98%) |
Dec 21, 2021 | 23.71 | 23.71 | 22.50 | 22.50 | 17,613 | -1.83(-7.52%) |
Dec 20, 2021 | 24.00 | 25.19 | 24.00 | 24.32 | 19,399 | +1.18(+5.11%) |
Dec 17, 2021 | 23.51 | 23.81 | 22.61 | 23.14 | 19,831 | +0.11(+0.48%) |
Dec 16, 2021 | 21.85 | 23.23 | 21.80 | 23.03 | 47,828 | +0.78(+3.51%) |
Dec 15, 2021 | 23.23 | 23.58 | 22.25 | 22.25 | 11,158 | -0.72(-3.12%) |
Dec 14, 2021 | 23.05 | 23.13 | 22.31 | 22.97 | 8,525 | +0.28(+1.24%) |
Dec 13, 2021 | 22.11 | 22.88 | 22.11 | 22.69 | 14,661 | +0.68(+3.08%) |
Dec 10, 2021 | 22.04 | 22.54 | 22.01 | 22.01 | 28,569 | -0.03(-0.13%) |
Dec 09, 2021 | 21.54 | 22.04 | 21.30 | 22.04 | 23,364 | +0.94(+4.46%) |
Dec 08, 2021 | 21.15 | 21.20 | 21.06 | 21.10 | 1,303 | -0.41(-1.90%) |
Dec 07, 2021 | 21.81 | 21.81 | 21.15 | 21.51 | 21,800 | -1.11(-4.92%) |
Dec 06, 2021 | 23.89 | 23.90 | 22.27 | 22.62 | 38,704 | -1.52(-6.30%) |
Dec 03, 2021 | 23.03 | 24.53 | 23.03 | 24.14 | 34,189 | +0.80(+3.43%) |
Dec 02, 2021 | 25.01 | 25.01 | 23.15 | 23.34 | 10,681 | -1.98(-7.82%) |
Dec 01, 2021 | 22.80 | 25.33 | 22.41 | 25.32 | 30,213 | +1.16(+4.81%) |
Nov 30, 2021 | 22.98 | 24.20 | 22.88 | 24.16 | 15,944 | +1.82(+8.15%) |
Nov 29, 2021 | 21.52 | 22.80 | 21.50 | 22.34 | 37,076 | -0.14(-0.60%) |
Nov 26, 2021 | 21.95 | 22.79 | 21.79 | 22.47 | 32,180 | +2.00(+9.74%) |
Nov 24, 2021 | 20.79 | 20.92 | 20.48 | 20.48 | 9,770 | +0.08(+0.37%) |
Nov 23, 2021 | 20.74 | 20.77 | 20.37 | 20.40 | 5,894 | +0.04(+0.19%) |
Nov 22, 2021 | 20.15 | 20.40 | 19.81 | 20.36 | 8,688 | -0.15(-0.71%) |
Nov 19, 2021 | 20.50 | 20.53 | 20.35 | 20.51 | 3,538 | +0.28(+1.39%) |
Nov 18, 2021 | 20.01 | 20.62 | 20.01 | 20.23 | 11,049 | +0.12(+0.58%) |
Nov 17, 2021 | 19.78 | 20.38 | 19.78 | 20.11 | 7,738 | +0.44(+2.25%) |
Nov 16, 2021 | 19.79 | 19.79 | 19.42 | 19.67 | 4,809 | -0.08(-0.38%) |
Nov 15, 2021 | 19.66 | 19.74 | 19.66 | 19.74 | 3,598 | -0.12(-0.58%) |
Nov 12, 2021 | 19.91 | 19.92 | 19.81 | 19.86 | 6,145 | -0.21(-1.05%) |
Nov 11, 2021 | 20.05 | 20.07 | 19.99 | 20.07 | 5,362 | -0.29(-1.44%) |
Nov 10, 2021 | 20.00 | 20.36 | 9,633 | +0.48(+2.43%) | ||
Nov 09, 2021 | 19.90 | 20.03 | 19.86 | 19.88 | 4,998 | +0.08(+0.39%) |
Nov 08, 2021 | 19.55 | 19.80 | 19.55 | 19.80 | 1,356 | -0.05(-0.24%) |
Nov 05, 2021 | 19.91 | 19.99 | 19.44 | 19.85 | 19,683 | -0.50(-2.47%) |
Nov 04, 2021 | 20.02 | 20.38 | 19.85 | 20.35 | 14,585 | +0.18(+0.87%) |
Nov 03, 2021 | 20.88 | 20.88 | 19.98 | 20.18 | 6,571 | -0.71(-3.39%) |
Nov 02, 2021 | 20.94 | 21.29 | 20.89 | 20.89 | 8,814 | -0.12(-0.56%) |
Nov 01, 2021 | 21.29 | 21.29 | 21.00 | 21.00 | 4,117 | -1.37(-6.13%) |
Oct 29, 2021 | 22.59 | 22.59 | 22.09 | 22.38 | 5,008 | -0.09(-0.41%) |
Oct 28, 2021 | 23.26 | 23.26 | 22.47 | 22.47 | 8,640 | -1.09(-4.62%) |
Oct 27, 2021 | 22.54 | 23.57 | 22.54 | 23.56 | 21,231 | +1.05(+4.64%) |
Oct 26, 2021 | 21.98 | 22.51 | 22.51 | 3,448 | +0.40(+1.79%) | |
Oct 25, 2021 | 22.26 | 22.47 | 21.89 | 22.12 | 7,115 | -0.35(-1.57%) |
Oct 22, 2021 | 22.36 | 22.50 | 22.36 | 22.47 | 12,971 | -0.06(-0.28%) |
Oct 21, 2021 | 22.89 | 22.95 | 22.53 | 22.53 | 5,624 | -0.22(-0.98%) |
Oct 20, 2021 | 22.94 | 22.94 | 22.60 | 22.75 | 13,174 | -0.54(-2.33%) |
Oct 19, 2021 | 23.24 | 23.41 | 23.15 | 23.30 | 5,654 | -0.17(-0.74%) |
Oct 18, 2021 | 24.06 | 24.06 | 23.36 | 23.47 | 6,049 | -0.17(-0.73%) |
Oct 15, 2021 | 23.10 | 23.64 | 23.03 | 23.64 | 18,998 | -0.07(-0.29%) |
Oct 14, 2021 | 24.37 | 24.37 | 23.71 | 23.71 | 10,052 | -1.30(-5.21%) |
Oct 13, 2021 | 25.22 | 25.59 | 25.02 | 25.02 | 5,289 | -0.27(-1.06%) |
Oct 12, 2021 | 24.92 | 25.33 | 24.92 | 25.28 | 4,046 | -0.42(-1.64%) |
Oct 11, 2021 | 25.32 | 25.72 | 24.74 | 25.71 | 4,852 | +0.40(+1.57%) |
Oct 08, 2021 | 24.75 | 25.31 | 24.74 | 25.31 | 7,167 | +0.44(+1.75%) |
Oct 07, 2021 | 25.51 | 25.51 | 24.38 | 24.87 | 12,010 | -1.15(-4.40%) |
Oct 06, 2021 | 26.62 | 27.27 | 26.02 | 26.02 | 13,121 | +0.14(+0.54%) |
Oct 05, 2021 | 25.96 | 25.96 | 25.16 | 25.88 | 5,772 | -0.15(-0.56%) |
Oct 04, 2021 | 25.77 | 26.25 | 25.21 | 26.03 | 9,250 | +0.52(+2.06%) |