Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.75 | 19.03 | 18.41 | 18.49 | 1,350,921 | -0.32(-1.70%) |
Dec 30, 2021 | 19.07 | 19.72 | 18.66 | 18.81 | 3,126,106 | -0.30(-1.57%) |
Dec 29, 2021 | 19.03 | 19.21 | 18.73 | 19.11 | 1,668,993 | -0.13(-0.68%) |
Dec 28, 2021 | 18.93 | 19.97 | 18.82 | 19.24 | 1,858,403 | -0.01(-0.05%) |
Dec 27, 2021 | 18.74 | 19.36 | 18.47 | 19.25 | 1,481,722 | -0.28(-1.43%) |
Dec 23, 2021 | 19.73 | 19.90 | 19.20 | 19.53 | 2,854,259 | +0.16(+0.83%) |
Dec 22, 2021 | 18.86 | 19.57 | 18.35 | 19.37 | 2,764,590 | +0.59(+3.14%) |
Dec 21, 2021 | 17.72 | 18.91 | 17.66 | 18.78 | 3,062,923 | +1.55(+9.00%) |
Dec 20, 2021 | 16.18 | 17.53 | 16.13 | 17.23 | 3,219,507 | +0.52(+3.11%) |
Dec 17, 2021 | 16.22 | 16.89 | 15.98 | 16.71 | 2,708,494 | +0.63(+3.92%) |
Dec 16, 2021 | 16.44 | 16.69 | 15.99 | 16.08 | 4,057,018 | -0.29(-1.77%) |
Dec 15, 2021 | 16.47 | 16.53 | 15.78 | 16.37 | 3,614,206 | -0.29(-1.74%) |
Dec 14, 2021 | 16.50 | 17.24 | 16.47 | 16.66 | 2,935,454 | -0.14(-0.83%) |
Dec 13, 2021 | 16.99 | 17.19 | 16.43 | 16.80 | 3,182,577 | -0.93(-5.25%) |
Dec 10, 2021 | 17.53 | 17.75 | 17.14 | 17.73 | 1,986,748 | +0.13(+0.74%) |
Dec 09, 2021 | 17.41 | 17.93 | 17.30 | 17.60 | 2,214,462 | -0.31(-1.73%) |
Dec 08, 2021 | 17.12 | 18.32 | 17.04 | 17.91 | 3,877,626 | +0.81(+4.74%) |
Dec 07, 2021 | 17.38 | 17.68 | 16.95 | 17.10 | 3,387,064 | -0.01(-0.06%) |
Dec 06, 2021 | 16.23 | 17.61 | 16.13 | 17.11 | 4,498,064 | +1.20(+7.54%) |
Dec 03, 2021 | 16.48 | 16.48 | 15.64 | 15.91 | 3,775,064 | -0.64(-3.87%) |
Dec 02, 2021 | 15.50 | 16.64 | 15.23 | 16.55 | 4,512,895 | +1.34(+8.81%) |
Dec 01, 2021 | 16.73 | 16.99 | 15.16 | 15.21 | 4,883,231 | -0.98(-6.05%) |
Nov 30, 2021 | 16.34 | 16.48 | 15.71 | 16.19 | 3,482,747 | -0.52(-3.11%) |
Nov 29, 2021 | 17.20 | 17.58 | 16.27 | 16.71 | 2,550,859 | +0.23(+1.40%) |
Nov 26, 2021 | 16.35 | 16.69 | 15.90 | 16.48 | 3,935,481 | -2.10(-11.30%) |
Nov 24, 2021 | 18.38 | 18.98 | 18.26 | 18.58 | 1,163,208 | -0.04(-0.21%) |
Nov 23, 2021 | 18.96 | 19.17 | 18.54 | 18.62 | 1,609,133 | -0.13(-0.69%) |
Nov 22, 2021 | 18.83 | 19.18 | 18.53 | 18.75 | 1,893,058 | -0.10(-0.53%) |
Nov 19, 2021 | 18.78 | 19.26 | 18.37 | 18.85 | 2,823,621 | -0.56(-2.89%) |
Nov 18, 2021 | 19.90 | 19.46 | 19.33 | 19.41 | 1,809,003 | -0.24(-1.22%) |
Nov 17, 2021 | 19.89 | 20.05 | 19.34 | 19.65 | 1,891,937 | -0.22(-1.11%) |
Nov 16, 2021 | 20.43 | 20.43 | 19.70 | 19.87 | 1,948,592 | -0.62(-3.03%) |
Nov 15, 2021 | 20.61 | 20.85 | 20.38 | 20.49 | 1,477,147 | -0.05(-0.24%) |
Nov 12, 2021 | 20.97 | 21.04 | 20.30 | 20.54 | 1,506,752 | -0.60(-2.84%) |
Nov 11, 2021 | 21.47 | 21.72 | 21.13 | 21.14 | 1,112,054 | -0.51(-2.36%) |
Nov 10, 2021 | 21.85 | 21.65 | 1,491,909 | -0.69(-3.09%) | ||
Nov 09, 2021 | 22.64 | 22.64 | 21.98 | 22.34 | 1,393,295 | -0.28(-1.24%) |
Nov 08, 2021 | 22.60 | 22.98 | 22.48 | 22.62 | 2,953,506 | -0.35(-1.52%) |
Nov 05, 2021 | 22.50 | 23.29 | 22.31 | 22.97 | 2,863,827 | +1.79(+8.45%) |
Nov 04, 2021 | 21.56 | 21.69 | 21.05 | 21.18 | 1,439,018 | -0.22(-1.03%) |
Nov 03, 2021 | 20.88 | 21.54 | 20.82 | 21.40 | 2,200,595 | +0.20(+0.94%) |
Nov 02, 2021 | 21.26 | 21.31 | 20.84 | 21.20 | 1,858,667 | -0.17(-0.80%) |
Nov 01, 2021 | 20.53 | 21.39 | 20.85 | 21.37 | 1,845,099 | +0.87(+4.24%) |
Oct 29, 2021 | 20.27 | 20.75 | 20.14 | 20.50 | 1,663,196 | +0.15(+0.74%) |
Oct 28, 2021 | 20.10 | 20.43 | 19.83 | 20.35 | 1,551,010 | +0.31(+1.55%) |
Oct 27, 2021 | 20.31 | 20.35 | 20.02 | 20.04 | 1,571,164 | -0.18(-0.89%) |
Oct 26, 2021 | 20.59 | 20.22 | 1,576,875 | -0.02(-0.10%) | ||
Oct 25, 2021 | 20.06 | 20.35 | 20.00 | 20.24 | 1,451,372 | -0.23(-1.12%) |
Oct 22, 2021 | 20.41 | 20.51 | 20.11 | 20.47 | 1,232,957 | -0.22(-1.06%) |
Oct 21, 2021 | 20.66 | 21.03 | 20.52 | 20.69 | 1,355,664 | +0.08(+0.39%) |
Oct 20, 2021 | 20.47 | 20.90 | 20.37 | 20.61 | 1,365,756 | +0.01(+0.05%) |
Oct 19, 2021 | 21.10 | 21.16 | 20.58 | 20.60 | 1,751,096 | -0.68(-3.20%) |
Oct 18, 2021 | 21.43 | 21.67 | 21.09 | 21.28 | 1,897,801 | -0.62(-2.83%) |
Oct 15, 2021 | 22.13 | 22.42 | 21.85 | 21.90 | 949,451 | +0.06(+0.27%) |
Oct 14, 2021 | 22.19 | 22.19 | 21.77 | 21.84 | 1,129,398 | +0.12(+0.55%) |
Oct 13, 2021 | 22.18 | 22.18 | 21.66 | 21.72 | 1,463,570 | -0.42(-1.90%) |
Oct 12, 2021 | 21.81 | 22.20 | 21.66 | 22.14 | 1,259,372 | +0.47(+2.17%) |
Oct 11, 2021 | 21.59 | 22.20 | 21.38 | 21.67 | 1,283,365 | -0.02(-0.09%) |
Oct 08, 2021 | 22.36 | 22.55 | 21.68 | 21.69 | 1,326,865 | -0.73(-3.26%) |
Oct 07, 2021 | 22.99 | 23.10 | 22.39 | 22.42 | 1,224,680 | -0.37(-1.62%) |
Oct 06, 2021 | 22.75 | 23.02 | 22.40 | 22.79 | 1,374,471 | -0.51(-2.19%) |
Oct 05, 2021 | 23.42 | 23.82 | 23.15 | 23.30 | 1,297,293 | +0.17(+0.73%) |
Oct 04, 2021 | 23.66 | 24.01 | 23.02 | 23.13 | 1,738,537 | -0.69(-2.90%) |