Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.10 | 16.21 | 15.84 | 16.11 | 726,013 | +0.04(+0.25%) |
Dec 30, 2021 | 15.21 | 16.48 | 15.15 | 16.07 | 690,842 | +0.66(+4.28%) |
Dec 29, 2021 | 15.50 | 15.80 | 15.17 | 15.41 | 395,399 | -0.16(-1.03%) |
Dec 28, 2021 | 15.89 | 16.27 | 15.56 | 15.57 | 719,698 | -0.29(-1.83%) |
Dec 27, 2021 | 15.81 | 16.29 | 15.70 | 15.86 | 594,885 | -0.12(-0.75%) |
Dec 23, 2021 | 15.83 | 16.16 | 15.30 | 15.98 | 786,369 | +0.08(+0.50%) |
Dec 22, 2021 | 15.83 | 16.18 | 15.50 | 15.90 | 767,918 | +0.01(+0.06%) |
Dec 21, 2021 | 15.10 | 15.95 | 14.99 | 15.89 | 2,257,998 | +1.05(+7.08%) |
Dec 20, 2021 | 14.67 | 15.12 | 14.47 | 14.84 | 886,919 | -0.50(-3.26%) |
Dec 17, 2021 | 15.61 | 15.70 | 14.93 | 15.34 | 2,639,528 | -0.61(-3.82%) |
Dec 16, 2021 | 16.95 | 16.97 | 15.93 | 15.95 | 714,514 | -0.63(-3.80%) |
Dec 15, 2021 | 16.90 | 17.17 | 16.03 | 16.58 | 1,225,820 | -0.49(-2.87%) |
Dec 14, 2021 | 17.38 | 17.56 | 16.90 | 17.07 | 1,076,566 | -0.75(-4.21%) |
Dec 13, 2021 | 18.50 | 18.90 | 17.68 | 17.82 | 611,681 | -0.76(-4.09%) |
Dec 10, 2021 | 19.15 | 19.51 | 18.52 | 18.58 | 372,819 | -0.50(-2.62%) |
Dec 09, 2021 | 19.75 | 20.07 | 19.02 | 19.08 | 436,549 | -1.18(-5.82%) |
Dec 08, 2021 | 19.61 | 20.38 | 19.25 | 20.26 | 386,449 | +0.86(+4.43%) |
Dec 07, 2021 | 19.46 | 20.17 | 19.21 | 19.40 | 410,241 | +0.33(+1.73%) |
Dec 06, 2021 | 18.51 | 19.24 | 17.64 | 19.07 | 564,529 | +0.22(+1.17%) |
Dec 03, 2021 | 20.00 | 20.00 | 18.54 | 18.85 | 1,251,892 | -1.34(-6.64%) |
Dec 02, 2021 | 20.39 | 20.49 | 19.31 | 20.19 | 614,731 | -0.23(-1.13%) |
Dec 01, 2021 | 20.80 | 21.21 | 20.34 | 20.42 | 1,072,634 | +0.08(+0.39%) |
Nov 30, 2021 | 20.72 | 20.97 | 20.15 | 20.34 | 593,083 | -0.53(-2.54%) |
Nov 29, 2021 | 20.61 | 21.09 | 19.88 | 20.87 | 652,958 | +1.10(+5.56%) |
Nov 26, 2021 | 20.00 | 20.50 | 19.58 | 19.77 | 630,728 | -1.23(-5.86%) |
Nov 24, 2021 | 20.27 | 21.25 | 20.07 | 21.00 | 565,223 | +0.65(+3.19%) |
Nov 23, 2021 | 20.18 | 20.64 | 19.16 | 20.35 | 1,423,853 | +0.30(+1.50%) |
Nov 22, 2021 | 21.81 | 21.90 | 19.65 | 20.05 | 3,269,136 | -4.01(-16.67%) |
Nov 19, 2021 | 23.76 | 24.51 | 23.76 | 24.06 | 353,092 | +0.22(+0.92%) |
Nov 18, 2021 | 25.22 | 24.01 | 23.83 | 23.84 | 477,742 | -1.29(-5.13%) |
Nov 17, 2021 | 26.18 | 26.59 | 24.40 | 25.13 | 713,292 | -1.04(-3.97%) |
Nov 16, 2021 | 25.55 | 26.36 | 25.18 | 26.17 | 456,813 | +0.62(+2.43%) |
Nov 15, 2021 | 26.48 | 26.57 | 25.28 | 25.55 | 535,295 | -0.75(-2.85%) |
Nov 12, 2021 | 26.11 | 26.48 | 26.10 | 26.30 | 315,494 | +0.30(+1.15%) |
Nov 11, 2021 | 25.53 | 26.50 | 25.45 | 26.00 | 313,434 | +0.80(+3.17%) |
Nov 10, 2021 | 25.78 | 25.20 | 402,146 | -0.78(-3.00%) | ||
Nov 09, 2021 | 26.50 | 27.40 | 25.77 | 25.98 | 421,558 | -0.63(-2.37%) |
Nov 08, 2021 | 26.27 | 26.97 | 25.81 | 26.61 | 487,202 | +0.46(+1.76%) |
Nov 05, 2021 | 26.78 | 26.85 | 25.70 | 26.15 | 395,549 | -0.79(-2.93%) |
Nov 04, 2021 | 27.26 | 27.81 | 26.66 | 26.94 | 637,579 | +0.10(+0.37%) |
Nov 03, 2021 | 26.50 | 27.17 | 26.35 | 26.84 | 394,498 | +0.54(+2.05%) |
Nov 02, 2021 | 26.68 | 27.04 | 25.91 | 26.30 | 457,527 | -0.67(-2.48%) |
Nov 01, 2021 | 26.42 | 27.04 | 27.04 | 26.97 | 469,221 | +0.79(+3.02%) |
Oct 29, 2021 | 25.29 | 26.40 | 25.29 | 26.18 | 493,168 | +0.47(+1.83%) |
Oct 28, 2021 | 25.00 | 25.76 | 25.00 | 25.71 | 548,659 | +0.92(+3.71%) |
Oct 27, 2021 | 25.30 | 26.10 | 24.74 | 24.79 | 429,324 | -0.74(-2.90%) |
Oct 26, 2021 | 25.26 | 25.53 | 786,002 | +0.45(+1.79%) | ||
Oct 25, 2021 | 24.36 | 25.35 | 25.08 | 415,008 | +0.85(+3.51%) | |
Oct 22, 2021 | 25.29 | 25.79 | 24.14 | 24.23 | 374,704 | -0.96(-3.81%) |
Oct 21, 2021 | 25.39 | 25.86 | 24.95 | 25.19 | 466,012 | -0.56(-2.17%) |
Oct 20, 2021 | 25.79 | 26.76 | 25.39 | 25.75 | 687,438 | +0.47(+1.86%) |
Oct 19, 2021 | 25.15 | 25.68 | 24.36 | 25.28 | 387,985 | +0.50(+2.02%) |
Oct 18, 2021 | 24.45 | 25.00 | 23.70 | 24.78 | 380,257 | +0.51(+2.10%) |
Oct 15, 2021 | 24.79 | 25.13 | 24.18 | 24.27 | 422,456 | -0.73(-2.92%) |
Oct 14, 2021 | 25.19 | 25.24 | 24.48 | 25.00 | 347,662 | -0.13(-0.52%) |
Oct 13, 2021 | 25.29 | 25.53 | 25.02 | 25.13 | 270,192 | +0.23(+0.92%) |
Oct 12, 2021 | 24.87 | 25.29 | 24.66 | 24.90 | 252,444 | +0.18(+0.73%) |
Oct 11, 2021 | 24.91 | 25.29 | 24.65 | 24.72 | 522,041 | -0.41(-1.63%) |
Oct 08, 2021 | 25.27 | 25.27 | 24.74 | 25.13 | 257,249 | -0.08(-0.32%) |
Oct 07, 2021 | 25.30 | 25.66 | 25.00 | 25.21 | 375,970 | +0.84(+3.45%) |
Oct 06, 2021 | 23.67 | 25.16 | 23.49 | 24.37 | 703,002 | +0.39(+1.63%) |
Oct 05, 2021 | 22.81 | 24.10 | 22.71 | 23.98 | 750,388 | +1.34(+5.92%) |
Oct 04, 2021 | 22.52 | 22.85 | 21.76 | 22.64 | 484,224 | -0.26(-1.14%) |