Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.16 | 19.24 | 19.03 | 19.08 | 52,899 | +0.05(+0.26%) |
Dec 30, 2021 | 18.65 | 19.22 | 18.65 | 19.03 | 211,041 | +0.50(+2.69%) |
Dec 29, 2021 | 18.77 | 18.78 | 18.48 | 18.53 | 49,080 | -0.47(-2.47%) |
Dec 28, 2021 | 19.27 | 19.27 | 18.97 | 19.00 | 59,431 | -0.42(-2.16%) |
Dec 27, 2021 | 19.38 | 19.56 | 19.29 | 19.42 | 39,958 | +0.15(+0.78%) |
Dec 23, 2021 | 19.10 | 19.32 | 18.97 | 19.27 | 35,926 | +0.11(+0.57%) |
Dec 22, 2021 | 19.01 | 19.26 | 18.95 | 19.16 | 61,897 | +0.33(+1.76%) |
Dec 21, 2021 | 18.71 | 18.89 | 18.47 | 18.83 | 48,017 | +0.56(+3.05%) |
Dec 20, 2021 | 18.53 | 18.54 | 18.03 | 18.27 | 194,575 | -0.78(-4.09%) |
Dec 17, 2021 | 18.89 | 19.29 | 18.52 | 19.05 | 128,785 | -0.01(-0.05%) |
Dec 16, 2021 | 19.75 | 19.82 | 18.92 | 19.06 | 64,412 | -0.40(-2.05%) |
Dec 15, 2021 | 18.99 | 19.50 | 18.54 | 19.46 | 139,758 | +0.40(+2.09%) |
Dec 14, 2021 | 19.29 | 19.37 | 18.89 | 19.06 | 150,804 | -0.53(-2.70%) |
Dec 13, 2021 | 19.88 | 19.88 | 19.44 | 19.59 | 115,238 | -0.57(-2.82%) |
Dec 10, 2021 | 20.56 | 20.61 | 20.06 | 20.16 | 41,468 | -0.30(-1.46%) |
Dec 09, 2021 | 21.13 | 21.19 | 20.30 | 20.46 | 70,886 | -1.09(-5.05%) |
Dec 08, 2021 | 21.46 | 21.62 | 21.12 | 21.55 | 73,746 | -0.01(-0.05%) |
Dec 07, 2021 | 21.43 | 21.65 | 21.21 | 21.56 | 100,229 | +1.27(+6.24%) |
Dec 06, 2021 | 20.07 | 20.48 | 19.53 | 20.29 | 81,955 | -0.02(-0.09%) |
Dec 03, 2021 | 21.37 | 21.38 | 19.96 | 20.31 | 215,411 | -1.04(-4.86%) |
Dec 02, 2021 | 21.19 | 21.62 | 21.05 | 21.35 | 80,272 | -0.04(-0.19%) |
Dec 01, 2021 | 22.65 | 22.72 | 21.36 | 21.39 | 91,457 | -0.84(-3.77%) |
Nov 30, 2021 | 22.24 | 22.57 | 21.56 | 22.23 | 107,202 | -0.43(-1.89%) |
Nov 29, 2021 | 22.71 | 22.71 | 22.09 | 22.65 | 131,130 | +0.35(+1.57%) |
Nov 26, 2021 | 22.54 | 22.56 | 21.96 | 22.31 | 89,390 | -0.66(-2.87%) |
Nov 24, 2021 | 22.62 | 22.99 | 22.39 | 22.96 | 74,227 | -0.01(-0.04%) |
Nov 23, 2021 | 23.20 | 23.48 | 22.63 | 22.97 | 148,685 | -0.41(-1.75%) |
Nov 22, 2021 | 24.39 | 24.41 | 23.15 | 23.38 | 188,200 | -0.77(-3.18%) |
Nov 19, 2021 | 23.91 | 24.35 | 23.83 | 24.15 | 108,494 | +0.51(+2.15%) |
Nov 18, 2021 | 24.71 | 23.69 | 23.58 | 23.64 | 169,521 | -1.21(-4.86%) |
Nov 17, 2021 | 25.04 | 25.44 | 24.78 | 24.85 | 58,410 | -0.25(-0.99%) |
Nov 16, 2021 | 25.20 | 25.20 | 24.61 | 25.10 | 57,551 | -0.07(-0.28%) |
Nov 15, 2021 | 26.08 | 26.08 | 25.09 | 25.17 | 83,044 | -0.74(-2.85%) |
Nov 12, 2021 | 25.59 | 25.93 | 25.54 | 25.91 | 83,296 | +0.68(+2.69%) |
Nov 11, 2021 | 24.95 | 25.55 | 24.55 | 25.23 | 120,218 | +0.20(+0.80%) |
Nov 10, 2021 | 25.22 | 25.03 | 90,434 | -0.42(-1.65%) | ||
Nov 09, 2021 | 25.95 | 26.07 | 25.05 | 25.45 | 71,651 | -0.28(-1.09%) |
Nov 08, 2021 | 25.00 | 25.88 | 25.00 | 25.73 | 102,357 | +1.20(+4.88%) |
Nov 05, 2021 | 24.58 | 24.71 | 24.31 | 24.53 | 54,176 | -0.37(-1.48%) |
Nov 04, 2021 | 25.17 | 25.22 | 24.75 | 24.90 | 190,218 | -0.04(-0.16%) |
Nov 03, 2021 | 24.60 | 24.94 | 24.18 | 24.94 | 123,846 | -0.21(-0.83%) |
Nov 02, 2021 | 25.54 | 25.59 | 24.83 | 25.15 | 204,185 | -0.32(-1.25%) |
Nov 01, 2021 | 24.79 | 25.49 | 24.17 | 25.47 | 155,921 | +1.30(+5.37%) |
Oct 29, 2021 | 23.69 | 24.17 | 23.69 | 24.17 | 60,263 | +0.47(+1.98%) |
Oct 28, 2021 | 22.92 | 23.94 | 22.92 | 23.70 | 127,679 | +0.90(+3.94%) |
Oct 27, 2021 | 23.12 | 23.26 | 22.80 | 22.80 | 67,224 | -0.02(-0.09%) |
Oct 26, 2021 | 23.11 | 22.82 | 109,660 | +0.45(+2.01%) | ||
Oct 25, 2021 | 21.96 | 22.43 | 21.88 | 22.38 | 53,146 | +0.71(+3.27%) |
Oct 22, 2021 | 22.34 | 22.34 | 21.61 | 21.67 | 67,773 | -0.95(-4.19%) |
Oct 21, 2021 | 22.42 | 22.89 | 22.39 | 22.61 | 94,208 | +0.65(+2.95%) |
Oct 20, 2021 | 22.20 | 22.21 | 21.91 | 21.97 | 151,234 | -0.03(-0.14%) |
Oct 19, 2021 | 21.85 | 22.18 | 21.66 | 22.00 | 194,093 | +0.37(+1.71%) |
Oct 18, 2021 | 21.09 | 21.65 | 21.09 | 21.63 | 78,731 | +0.53(+2.51%) |
Oct 15, 2021 | 21.27 | 21.45 | 21.01 | 21.10 | 165,208 | -0.15(-0.70%) |
Oct 14, 2021 | 21.96 | 21.96 | 21.16 | 21.25 | 249,904 | -0.12(-0.56%) |
Oct 13, 2021 | 20.66 | 21.37 | 20.55 | 21.37 | 139,385 | +1.26(+6.25%) |
Oct 12, 2021 | 19.56 | 20.11 | 19.56 | 20.11 | 57,100 | +0.96(+5.00%) |
Oct 11, 2021 | 18.92 | 19.42 | 18.92 | 19.15 | 41,388 | +0.46(+2.46%) |
Oct 08, 2021 | 18.71 | 18.94 | 18.63 | 18.69 | 20,577 | +0.17(+0.92%) |
Oct 07, 2021 | 18.28 | 18.64 | 18.23 | 18.52 | 15,960 | +0.43(+2.40%) |
Oct 06, 2021 | 17.96 | 18.16 | 17.82 | 18.09 | 40,787 | -0.30(-1.65%) |
Oct 05, 2021 | 18.46 | 18.58 | 18.35 | 18.39 | 45,399 | -0.19(-1.02%) |
Oct 04, 2021 | 19.27 | 19.27 | 18.56 | 18.58 | 70,909 | -0.90(-4.61%) |