Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.56 | 18.69 | 18.19 | 18.37 | 860,671 | -0.10(-0.54%) |
Dec 30, 2021 | 18.50 | 18.96 | 18.45 | 18.47 | 580,289 | -0.18(-0.97%) |
Dec 29, 2021 | 18.90 | 19.02 | 18.56 | 18.65 | 448,836 | -0.43(-2.25%) |
Dec 28, 2021 | 18.97 | 19.46 | 18.97 | 19.08 | 558,040 | -0.01(-0.05%) |
Dec 27, 2021 | 18.85 | 19.36 | 18.65 | 19.09 | 598,061 | -0.15(-0.78%) |
Dec 23, 2021 | 19.50 | 19.60 | 19.06 | 19.24 | 409,972 | +0.16(+0.84%) |
Dec 22, 2021 | 19.15 | 19.43 | 18.91 | 19.08 | 612,228 | -0.02(-0.10%) |
Dec 21, 2021 | 18.19 | 19.35 | 18.10 | 19.10 | 1,032,187 | +1.32(+7.42%) |
Dec 20, 2021 | 17.38 | 17.99 | 17.01 | 17.78 | 964,408 | -0.22(-1.22%) |
Dec 17, 2021 | 17.55 | 18.53 | 17.39 | 18.00 | 1,638,388 | +0.44(+2.51%) |
Dec 16, 2021 | 18.74 | 18.75 | 17.45 | 17.56 | 860,167 | -0.79(-4.31%) |
Dec 15, 2021 | 18.26 | 18.42 | 17.35 | 18.35 | 1,078,374 | +0.21(+1.16%) |
Dec 14, 2021 | 18.14 | 19.14 | 18.07 | 18.14 | 823,102 | -0.27(-1.47%) |
Dec 13, 2021 | 18.88 | 18.95 | 18.24 | 18.41 | 1,014,144 | -0.79(-4.11%) |
Dec 10, 2021 | 19.61 | 20.00 | 19.01 | 19.20 | 1,129,183 | -0.54(-2.74%) |
Dec 09, 2021 | 19.56 | 19.92 | 19.41 | 19.74 | 710,293 | -0.27(-1.34%) |
Dec 08, 2021 | 20.20 | 21.15 | 19.91 | 20.01 | 1,200,917 | +0.31(+1.55%) |
Dec 07, 2021 | 20.12 | 20.45 | 19.50 | 19.70 | 943,909 | -0.19(-0.95%) |
Dec 06, 2021 | 18.81 | 20.62 | 18.81 | 19.89 | 1,358,151 | +1.61(+8.80%) |
Dec 03, 2021 | 18.54 | 18.95 | 17.81 | 18.28 | 951,872 | -0.48(-2.57%) |
Dec 02, 2021 | 17.51 | 18.92 | 17.34 | 18.76 | 1,317,644 | +1.46(+8.46%) |
Dec 01, 2021 | 18.77 | 19.04 | 17.13 | 17.30 | 1,640,457 | -0.98(-5.36%) |
Nov 30, 2021 | 18.00 | 18.32 | 17.43 | 18.28 | 1,593,580 | -0.25(-1.35%) |
Nov 29, 2021 | 18.74 | 19.04 | 18.06 | 18.53 | 1,201,376 | +0.27(+1.48%) |
Nov 26, 2021 | 18.50 | 18.51 | 17.20 | 18.26 | 1,791,840 | -1.56(-7.87%) |
Nov 24, 2021 | 19.58 | 20.17 | 19.34 | 19.82 | 708,739 | -0.16(-0.81%) |
Nov 23, 2021 | 20.72 | 20.82 | 19.59 | 19.98 | 1,191,666 | -0.17(-0.84%) |
Nov 22, 2021 | 20.15 | 20.72 | 20.00 | 20.15 | 915,201 | +0.24(+1.21%) |
Nov 19, 2021 | 20.09 | 20.22 | 19.56 | 19.91 | 942,995 | -0.61(-2.97%) |
Nov 18, 2021 | 21.13 | 20.65 | 20.46 | 20.52 | 947,742 | -0.88(-4.11%) |
Nov 17, 2021 | 21.43 | 21.74 | 20.98 | 21.40 | 958,219 | -0.09(-0.42%) |
Nov 16, 2021 | 22.17 | 22.17 | 21.18 | 21.49 | 1,108,039 | -0.82(-3.68%) |
Nov 15, 2021 | 22.53 | 22.64 | 22.11 | 22.31 | 442,304 | +0.10(+0.45%) |
Nov 12, 2021 | 23.20 | 23.20 | 22.09 | 22.21 | 839,710 | -0.95(-4.10%) |
Nov 11, 2021 | 23.44 | 23.68 | 23.12 | 23.16 | 429,550 | -0.23(-0.98%) |
Nov 10, 2021 | 23.47 | 23.39 | 621,819 | -0.56(-2.34%) | ||
Nov 09, 2021 | 23.44 | 23.97 | 23.09 | 23.95 | 620,822 | +0.34(+1.44%) |
Nov 08, 2021 | 23.73 | 24.27 | 23.45 | 23.61 | 1,174,845 | +0.38(+1.64%) |
Nov 05, 2021 | 22.73 | 23.49 | 22.61 | 23.23 | 1,536,980 | +1.71(+7.95%) |
Nov 04, 2021 | 21.95 | 22.08 | 21.22 | 21.52 | 758,468 | -0.13(-0.60%) |
Nov 03, 2021 | 20.84 | 21.75 | 20.65 | 21.65 | 765,499 | +0.82(+3.94%) |
Nov 02, 2021 | 20.15 | 20.84 | 19.87 | 20.83 | 998,653 | +0.63(+3.12%) |
Nov 01, 2021 | 19.35 | 20.27 | 19.35 | 20.20 | 956,569 | +0.85(+4.39%) |
Oct 29, 2021 | 19.07 | 19.35 | 929,597 | +0.33(+1.74%) | ||
Oct 28, 2021 | 18.59 | 19.20 | 18.52 | 19.02 | 1,076,921 | +0.41(+2.20%) |
Oct 27, 2021 | 20.20 | 20.20 | 18.50 | 18.61 | 2,478,293 | -1.96(-9.53%) |
Oct 26, 2021 | 20.52 | 20.57 | 1,291,720 | +0.30(+1.48%) | ||
Oct 25, 2021 | 20.02 | 20.33 | 19.85 | 20.27 | 568,733 | +0.17(+0.85%) |
Oct 22, 2021 | 20.36 | 20.46 | 20.07 | 20.10 | 482,020 | -0.59(-2.85%) |
Oct 21, 2021 | 20.30 | 21.30 | 20.26 | 20.69 | 961,400 | +0.37(+1.82%) |
Oct 20, 2021 | 20.44 | 20.61 | 19.98 | 20.32 | 839,540 | -0.10(-0.49%) |
Oct 19, 2021 | 20.78 | 20.79 | 20.34 | 20.42 | 1,211,396 | -0.32(-1.54%) |
Oct 18, 2021 | 20.96 | 21.36 | 20.68 | 20.74 | 2,600,231 | -0.45(-2.12%) |
Oct 15, 2021 | 21.99 | 22.29 | 21.14 | 21.19 | 3,197,043 | -0.32(-1.49%) |
Oct 14, 2021 | 21.15 | 21.53 | 21.02 | 21.51 | 2,165,549 | +0.60(+2.87%) |
Oct 13, 2021 | 21.40 | 21.40 | 20.65 | 20.91 | 3,355,061 | -0.76(-3.51%) |
Oct 12, 2021 | 21.22 | 21.70 | 21.03 | 21.67 | 1,232,185 | +0.39(+1.83%) |
Oct 11, 2021 | 21.02 | 21.73 | 20.86 | 21.28 | 1,184,985 | +0.05(+0.24%) |
Oct 08, 2021 | 21.45 | 21.54 | 20.92 | 21.23 | 841,053 | +0.10(+0.47%) |
Oct 07, 2021 | 22.17 | 22.20 | 20.82 | 21.13 | 1,857,383 | -0.75(-3.43%) |
Oct 06, 2021 | 21.71 | 22.15 | 21.06 | 21.88 | 1,180,873 | -0.72(-3.19%) |
Oct 05, 2021 | 22.56 | 23.14 | 22.25 | 22.60 | 640,711 | +0.04(+0.18%) |
Oct 04, 2021 | 23.52 | 23.57 | 22.50 | 22.56 | 949,075 | -0.45(-1.96%) |