Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.58 | 22.10 | 21.20 | 21.57 | 718,136 | -0.12(-0.54%) |
Dec 30, 2021 | 21.63 | 22.41 | 21.60 | 21.69 | 394,963 | +0.02(+0.08%) |
Dec 29, 2021 | 21.93 | 22.10 | 21.49 | 21.67 | 443,766 | -0.39(-1.78%) |
Dec 28, 2021 | 22.56 | 22.62 | 21.86 | 22.06 | 370,205 | -0.56(-2.49%) |
Dec 27, 2021 | 22.49 | 22.89 | 22.18 | 22.63 | 504,442 | +0.06(+0.28%) |
Dec 23, 2021 | 22.18 | 22.82 | 21.73 | 22.56 | 549,889 | +0.35(+1.57%) |
Dec 22, 2021 | 21.74 | 22.73 | 21.74 | 22.22 | 828,589 | +0.53(+2.43%) |
Dec 21, 2021 | 20.24 | 21.74 | 20.24 | 21.69 | 863,406 | +1.56(+7.77%) |
Dec 20, 2021 | 19.93 | 20.25 | 19.27 | 20.12 | 1,115,944 | -0.41(-2.00%) |
Dec 17, 2021 | 20.21 | 20.80 | 19.56 | 20.54 | 3,737,847 | +0.33(+1.64%) |
Dec 16, 2021 | 20.46 | 20.46 | 19.85 | 20.21 | 1,593,985 | +0.22(+1.12%) |
Dec 15, 2021 | 19.83 | 20.03 | 18.54 | 19.98 | 2,581,009 | +0.05(+0.27%) |
Dec 14, 2021 | 20.84 | 21.13 | 19.80 | 19.93 | 1,828,128 | -1.34(-6.30%) |
Dec 13, 2021 | 22.22 | 22.57 | 20.97 | 21.27 | 1,497,326 | -1.22(-5.44%) |
Dec 10, 2021 | 22.73 | 23.02 | 21.99 | 22.49 | 832,262 | +0.04(+0.20%) |
Dec 09, 2021 | 23.13 | 23.30 | 22.18 | 22.45 | 704,832 | -1.01(-4.30%) |
Dec 08, 2021 | 22.78 | 23.59 | 22.19 | 23.46 | 565,735 | +0.76(+3.35%) |
Dec 07, 2021 | 22.20 | 22.92 | 22.03 | 22.70 | 855,133 | +0.89(+4.10%) |
Dec 06, 2021 | 22.03 | 22.32 | 21.30 | 21.80 | 993,934 | -0.14(-0.65%) |
Dec 03, 2021 | 22.27 | 22.55 | 21.63 | 21.95 | 1,015,030 | +0.07(+0.33%) |
Dec 02, 2021 | 21.35 | 22.25 | 21.29 | 21.88 | 683,349 | +0.38(+1.78%) |
Dec 01, 2021 | 22.76 | 22.78 | 21.27 | 21.49 | 1,039,017 | -0.66(-2.97%) |
Nov 30, 2021 | 21.89 | 22.38 | 21.36 | 22.15 | 561,905 | -0.28(-1.23%) |
Nov 29, 2021 | 22.98 | 23.50 | 22.14 | 22.43 | 950,983 | +0.04(+0.16%) |
Nov 26, 2021 | 22.54 | 22.65 | 21.69 | 22.39 | 778,863 | -1.40(-5.87%) |
Nov 24, 2021 | 22.66 | 23.91 | 22.55 | 23.79 | 549,518 | +0.95(+4.17%) |
Nov 23, 2021 | 22.73 | 23.29 | 22.03 | 22.84 | 1,217,454 | +0.04(+0.20%) |
Nov 22, 2021 | 23.67 | 24.14 | 22.76 | 22.79 | 977,614 | -0.43(-1.84%) |
Nov 19, 2021 | 24.75 | 24.96 | 23.15 | 23.22 | 1,222,974 | -1.63(-6.55%) |
Nov 18, 2021 | 24.91 | 24.93 | 24.73 | 24.85 | 970,335 | -0.06(-0.25%) |
Nov 17, 2021 | 24.65 | 24.96 | 24.50 | 24.91 | 900,843 | +0.18(+0.72%) |
Nov 16, 2021 | 24.32 | 24.75 | 23.75 | 24.73 | 650,080 | +0.61(+2.55%) |
Nov 15, 2021 | 24.25 | 24.43 | 23.82 | 24.12 | 665,545 | -0.21(-0.88%) |
Nov 12, 2021 | 24.16 | 24.53 | 23.75 | 24.33 | 664,608 | +0.01(+0.04%) |
Nov 11, 2021 | 24.63 | 25.16 | 24.27 | 24.32 | 659,710 | -0.38(-1.55%) |
Nov 10, 2021 | 26.30 | 24.64 | 24.71 | 968,001 | -1.80(-6.78%) | |
Nov 09, 2021 | 27.21 | 27.46 | 25.88 | 26.50 | 712,458 | -0.77(-2.84%) |
Nov 08, 2021 | 26.50 | 27.67 | 26.50 | 27.28 | 595,190 | +0.90(+3.41%) |
Nov 05, 2021 | 27.04 | 27.32 | 26.16 | 26.38 | 657,599 | -0.73(-2.69%) |
Nov 04, 2021 | 26.58 | 27.58 | 26.26 | 27.11 | 745,215 | +0.40(+1.50%) |
Nov 03, 2021 | 27.11 | 27.79 | 26.27 | 26.71 | 1,092,802 | -0.98(-3.54%) |
Nov 02, 2021 | 27.72 | 27.77 | 26.89 | 27.69 | 1,224,202 | -0.23(-0.83%) |
Nov 01, 2021 | 26.95 | 27.95 | 26.59 | 27.92 | 774,576 | +1.22(+4.57%) |
Oct 29, 2021 | 26.96 | 27.15 | 26.12 | 26.70 | 1,057,091 | -0.50(-1.83%) |
Oct 28, 2021 | 26.30 | 27.23 | 26.10 | 27.20 | 643,786 | +0.99(+3.77%) |
Oct 27, 2021 | 26.34 | 26.91 | 25.77 | 26.21 | 1,300,745 | -0.30(-1.14%) |
Oct 26, 2021 | 28.37 | 26.51 | 1,171,694 | -1.66(-5.91%) | ||
Oct 25, 2021 | 28.44 | 28.85 | 27.39 | 28.18 | 921,941 | -0.04(-0.16%) |
Oct 22, 2021 | 27.96 | 28.26 | 27.47 | 28.22 | 869,764 | +0.12(+0.41%) |
Oct 21, 2021 | 28.54 | 29.06 | 27.78 | 28.11 | 1,240,066 | -0.38(-1.34%) |
Oct 20, 2021 | 28.90 | 28.93 | 27.37 | 28.49 | 3,689,595 | -2.24(-7.30%) |
Oct 19, 2021 | 31.51 | 31.80 | 30.55 | 30.73 | 758,047 | -0.36(-1.15%) |
Oct 18, 2021 | 30.51 | 31.22 | 30.12 | 31.09 | 469,854 | +0.47(+1.54%) |
Oct 15, 2021 | 31.61 | 32.04 | 30.60 | 30.62 | 714,340 | -0.62(-1.99%) |
Oct 14, 2021 | 30.70 | 31.86 | 30.28 | 31.24 | 657,530 | +1.25(+4.15%) |
Oct 13, 2021 | 30.05 | 30.58 | 29.20 | 29.99 | 743,328 | +0.03(+0.09%) |
Oct 12, 2021 | 29.23 | 31.06 | 29.13 | 29.97 | 1,107,944 | +0.59(+2.00%) |
Oct 11, 2021 | 30.14 | 32.26 | 29.24 | 29.38 | 2,444,185 | +0.54(+1.88%) |
Oct 08, 2021 | 29.64 | 31.36 | 28.50 | 28.84 | 1,914,544 | -0.77(-2.59%) |
Oct 07, 2021 | 26.90 | 30.15 | 26.71 | 29.60 | 5,297,785 | +6.02(+25.51%) |
Oct 06, 2021 | 21.59 | 23.65 | 21.18 | 23.59 | 1,252,295 | +1.69(+7.72%) |
Oct 05, 2021 | 22.21 | 22.99 | 21.58 | 21.89 | 814,448 | -0.14(-0.65%) |
Oct 04, 2021 | 23.33 | 23.48 | 21.72 | 22.04 | 1,397,276 | -1.29(-5.53%) |