Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.66 | 23.73 | 22.94 | 23.34 | 825,748 | -0.20(-0.85%) |
Dec 30, 2021 | 23.92 | 24.20 | 23.51 | 23.54 | 814,317 | -0.42(-1.75%) |
Dec 29, 2021 | 24.59 | 24.74 | 23.87 | 23.96 | 724,128 | -0.71(-2.88%) |
Dec 28, 2021 | 24.34 | 25.09 | 24.29 | 24.67 | 1,066,582 | +0.35(+1.44%) |
Dec 27, 2021 | 24.17 | 24.74 | 23.90 | 24.32 | 1,032,221 | +0.02(+0.08%) |
Dec 23, 2021 | 23.85 | 24.58 | 23.37 | 24.30 | 2,036,266 | +0.38(+1.59%) |
Dec 22, 2021 | 21.51 | 24.01 | 21.21 | 23.92 | 3,879,636 | +2.47(+11.52%) |
Dec 21, 2021 | 25.16 | 25.29 | 20.84 | 21.45 | 8,057,117 | -5.64(-20.82%) |
Dec 20, 2021 | 25.50 | 27.19 | 24.94 | 27.09 | 3,911,960 | +1.33(+5.16%) |
Dec 17, 2021 | 24.73 | 26.33 | 24.36 | 25.76 | 5,813,285 | +0.97(+3.91%) |
Dec 16, 2021 | 24.17 | 24.85 | 23.91 | 24.79 | 1,913,331 | +0.41(+1.68%) |
Dec 15, 2021 | 23.13 | 24.42 | 22.29 | 24.38 | 1,848,945 | +1.38(+6.00%) |
Dec 14, 2021 | 22.55 | 23.47 | 22.42 | 23.00 | 1,302,518 | +0.10(+0.44%) |
Dec 13, 2021 | 22.30 | 23.25 | 22.21 | 22.90 | 1,508,896 | +0.64(+2.88%) |
Dec 10, 2021 | 22.61 | 23.15 | 22.13 | 22.26 | 1,294,804 | -0.36(-1.59%) |
Dec 09, 2021 | 21.74 | 23.35 | 21.57 | 22.62 | 1,988,794 | +0.84(+3.86%) |
Dec 08, 2021 | 21.78 | 21.96 | 21.12 | 21.78 | 1,597,656 | +0.46(+2.16%) |
Dec 07, 2021 | 21.80 | 21.86 | 19.81 | 21.32 | 5,753,106 | +1.92(+9.90%) |
Dec 06, 2021 | 18.82 | 19.49 | 18.50 | 19.40 | 2,439,171 | +0.61(+3.25%) |
Dec 03, 2021 | 20.00 | 20.00 | 18.50 | 18.79 | 1,155,303 | -1.15(-5.77%) |
Dec 02, 2021 | 18.90 | 19.99 | 18.75 | 19.94 | 1,090,713 | +1.04(+5.50%) |
Dec 01, 2021 | 19.01 | 19.98 | 18.87 | 18.90 | 1,021,531 | -0.30(-1.56%) |
Nov 30, 2021 | 18.65 | 19.24 | 18.57 | 19.20 | 1,138,625 | +0.36(+1.91%) |
Nov 29, 2021 | 19.07 | 19.49 | 18.82 | 18.84 | 1,093,885 | +0.05(+0.27%) |
Nov 26, 2021 | 19.45 | 19.90 | 18.58 | 18.79 | 890,763 | -0.99(-5.01%) |
Nov 24, 2021 | 19.32 | 19.97 | 19.04 | 19.78 | 676,954 | +0.42(+2.16%) |
Nov 23, 2021 | 19.21 | 19.55 | 18.79 | 19.36 | 950,797 | +0.07(+0.37%) |
Nov 22, 2021 | 19.01 | 19.63 | 18.96 | 19.29 | 1,107,780 | +0.14(+0.73%) |
Nov 19, 2021 | 18.93 | 19.53 | 18.85 | 19.15 | 748,589 | +0.17(+0.87%) |
Nov 18, 2021 | 19.59 | 19.67 | 18.90 | 18.98 | 1,515,550 | -0.50(-2.54%) |
Nov 17, 2021 | 20.27 | 20.75 | 19.39 | 19.48 | 1,261,647 | -0.98(-4.79%) |
Nov 16, 2021 | 19.83 | 20.48 | 19.43 | 20.46 | 2,377,697 | +0.69(+3.49%) |
Nov 15, 2021 | 20.91 | 20.93 | 19.75 | 19.77 | 1,278,764 | -0.88(-4.26%) |
Nov 12, 2021 | 20.73 | 20.85 | 20.42 | 20.65 | 1,044,663 | -0.03(-0.15%) |
Nov 11, 2021 | 20.31 | 21.20 | 20.31 | 20.68 | 761,472 | +0.34(+1.67%) |
Nov 10, 2021 | 21.56 | 20.28 | 20.34 | 1,476,938 | -1.23(-5.70%) | |
Nov 09, 2021 | 20.84 | 21.88 | 20.69 | 21.57 | 1,741,693 | +2.00(+10.22%) |
Nov 08, 2021 | 20.18 | 20.60 | 19.36 | 19.57 | 1,799,114 | -0.45(-2.25%) |
Nov 05, 2021 | 20.00 | 20.11 | 19.53 | 20.02 | 1,011,672 | +0.00(+0.00%) |
Nov 04, 2021 | 20.24 | 20.57 | 19.91 | 20.02 | 951,921 | -0.35(-1.72%) |
Nov 03, 2021 | 19.17 | 20.58 | 19.06 | 20.37 | 1,366,561 | +1.19(+6.20%) |
Nov 02, 2021 | 20.18 | 20.18 | 19.06 | 19.18 | 1,378,108 | -1.35(-6.58%) |
Nov 01, 2021 | 18.50 | 20.61 | 19.13 | 20.53 | 2,566,484 | +2.58(+14.37%) |
Oct 29, 2021 | 18.20 | 18.53 | 17.85 | 17.95 | 695,127 | -0.16(-0.88%) |
Oct 28, 2021 | 17.42 | 18.12 | 17.40 | 18.11 | 965,340 | +0.55(+3.13%) |
Oct 27, 2021 | 17.60 | 17.93 | 16.88 | 17.56 | 1,044,084 | +0.00(+0.00%) |
Oct 26, 2021 | 17.35 | 17.56 | 942,389 | +0.20(+1.15%) | ||
Oct 25, 2021 | 18.45 | 18.56 | 17.33 | 17.36 | 1,314,178 | -1.18(-6.36%) |
Oct 22, 2021 | 18.10 | 18.57 | 18.54 | 1,122,271 | +0.49(+2.71%) | |
Oct 21, 2021 | 17.92 | 18.25 | 17.84 | 18.05 | 805,097 | +0.07(+0.39%) |
Oct 20, 2021 | 17.66 | 18.41 | 17.53 | 17.98 | 874,203 | +0.29(+1.64%) |
Oct 19, 2021 | 17.73 | 17.88 | 17.48 | 17.69 | 693,242 | +0.09(+0.51%) |
Oct 18, 2021 | 17.41 | 17.64 | 16.87 | 17.60 | 1,480,552 | +0.09(+0.51%) |
Oct 15, 2021 | 17.98 | 18.34 | 17.46 | 17.51 | 4,157,963 | -0.31(-1.74%) |
Oct 14, 2021 | 17.41 | 17.84 | 16.64 | 17.82 | 2,799,494 | -0.02(-0.11%) |
Oct 13, 2021 | 17.52 | 18.22 | 17.52 | 17.84 | 1,005,170 | +0.21(+1.19%) |
Oct 12, 2021 | 17.31 | 17.88 | 17.31 | 17.63 | 983,096 | +0.23(+1.32%) |
Oct 11, 2021 | 16.94 | 17.59 | 16.82 | 17.40 | 630,535 | +0.47(+2.78%) |
Oct 08, 2021 | 17.25 | 17.25 | 16.86 | 16.93 | 535,300 | -0.13(-0.76%) |
Oct 07, 2021 | 16.85 | 17.34 | 16.79 | 17.06 | 571,150 | +0.19(+1.13%) |
Oct 06, 2021 | 16.74 | 17.09 | 16.71 | 16.87 | 566,290 | -0.05(-0.30%) |
Oct 05, 2021 | 16.74 | 17.32 | 16.55 | 16.92 | 748,980 | +0.13(+0.77%) |
Oct 04, 2021 | 17.38 | 17.55 | 16.65 | 16.79 | 1,004,811 | -0.69(-3.95%) |