Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.82 | 18.34 | 17.50 | 17.50 | 1,080,688 | -0.44(-2.45%) |
Dec 30, 2021 | 16.97 | 18.46 | 16.97 | 17.94 | 1,561,682 | +0.94(+5.53%) |
Dec 29, 2021 | 17.50 | 17.61 | 16.90 | 17.00 | 1,457,761 | -0.58(-3.30%) |
Dec 28, 2021 | 18.07 | 18.41 | 17.55 | 17.58 | 1,059,487 | -0.49(-2.71%) |
Dec 27, 2021 | 18.76 | 18.93 | 17.97 | 18.07 | 1,619,105 | -0.76(-4.04%) |
Dec 23, 2021 | 18.45 | 19.14 | 17.99 | 18.83 | 1,211,211 | +0.36(+1.95%) |
Dec 22, 2021 | 18.29 | 18.76 | 17.96 | 18.47 | 2,744,514 | +0.22(+1.21%) |
Dec 21, 2021 | 18.25 | 18.37 | 17.50 | 18.25 | 2,266,102 | +0.82(+4.70%) |
Dec 20, 2021 | 17.75 | 17.75 | 17.01 | 17.43 | 2,081,052 | -0.89(-4.86%) |
Dec 17, 2021 | 16.42 | 18.39 | 16.42 | 18.32 | 2,507,466 | +1.48(+8.79%) |
Dec 16, 2021 | 18.25 | 18.32 | 16.75 | 16.84 | 2,403,677 | -0.70(-3.99%) |
Dec 15, 2021 | 17.08 | 17.66 | 16.40 | 17.54 | 2,834,501 | +0.15(+0.86%) |
Dec 14, 2021 | 17.00 | 18.23 | 16.41 | 17.39 | 2,240,553 | -0.05(-0.29%) |
Dec 13, 2021 | 18.00 | 18.33 | 17.12 | 17.44 | 1,723,166 | +0.08(+0.46%) |
Dec 10, 2021 | 17.92 | 18.40 | 17.18 | 17.36 | 1,303,434 | -0.23(-1.31%) |
Dec 09, 2021 | 18.53 | 19.07 | 17.56 | 17.59 | 1,417,201 | -0.85(-4.61%) |
Dec 08, 2021 | 18.08 | 18.69 | 17.32 | 18.44 | 1,900,727 | +0.35(+1.93%) |
Dec 07, 2021 | 17.39 | 18.73 | 17.25 | 18.09 | 3,136,297 | +1.49(+8.98%) |
Dec 06, 2021 | 16.70 | 16.88 | 15.83 | 16.60 | 2,680,996 | -0.28(-1.66%) |
Dec 03, 2021 | 17.12 | 17.26 | 15.98 | 16.88 | 2,773,184 | -0.27(-1.57%) |
Dec 02, 2021 | 16.81 | 17.53 | 16.48 | 17.15 | 2,613,583 | +0.33(+1.96%) |
Dec 01, 2021 | 18.20 | 18.47 | 16.74 | 16.82 | 2,812,731 | -0.81(-4.59%) |
Nov 30, 2021 | 18.11 | 18.72 | 17.07 | 17.63 | 3,423,669 | -0.76(-4.13%) |
Nov 29, 2021 | 19.03 | 19.19 | 17.85 | 18.39 | 1,716,788 | -0.37(-1.97%) |
Nov 26, 2021 | 18.60 | 19.23 | 18.21 | 18.76 | 1,148,298 | -0.59(-3.05%) |
Nov 24, 2021 | 19.19 | 19.45 | 18.61 | 19.35 | 1,595,104 | +0.08(+0.42%) |
Nov 23, 2021 | 19.40 | 19.95 | 18.58 | 19.27 | 2,927,503 | -0.19(-0.98%) |
Nov 22, 2021 | 20.54 | 20.55 | 19.28 | 19.46 | 3,584,740 | -1.08(-5.26%) |
Nov 19, 2021 | 21.08 | 21.32 | 20.36 | 20.54 | 1,969,843 | -0.65(-3.07%) |
Nov 18, 2021 | 21.44 | 21.28 | 21.03 | 21.19 | 2,234,689 | -0.45(-2.08%) |
Nov 17, 2021 | 22.14 | 22.55 | 21.63 | 21.64 | 1,474,050 | -0.51(-2.30%) |
Nov 16, 2021 | 22.08 | 22.32 | 21.63 | 22.15 | 2,353,458 | -0.35(-1.56%) |
Nov 15, 2021 | 23.27 | 23.28 | 22.44 | 22.50 | 1,545,436 | -0.55(-2.39%) |
Nov 12, 2021 | 22.83 | 23.11 | 22.26 | 23.05 | 1,903,751 | +0.14(+0.61%) |
Nov 11, 2021 | 22.84 | 23.12 | 22.22 | 22.91 | 2,087,679 | +0.44(+1.96%) |
Nov 10, 2021 | 23.79 | 22.47 | 2,891,044 | -1.43(-5.98%) | ||
Nov 09, 2021 | 24.21 | 24.30 | 23.48 | 23.90 | 2,333,653 | -0.20(-0.83%) |
Nov 08, 2021 | 23.28 | 24.65 | 23.28 | 24.10 | 4,374,370 | +1.44(+6.35%) |
Nov 05, 2021 | 23.20 | 23.38 | 22.07 | 22.66 | 3,785,084 | -0.24(-1.05%) |
Nov 04, 2021 | 23.90 | 24.05 | 22.24 | 22.90 | 12,266,060 | -4.40(-16.12%) |
Nov 03, 2021 | 26.75 | 28.50 | 25.65 | 27.30 | 4,166,525 | +0.57(+2.13%) |
Nov 02, 2021 | 27.75 | 27.86 | 26.25 | 26.73 | 2,173,312 | -1.02(-3.68%) |
Nov 01, 2021 | 27.26 | 28.91 | 28.43 | 27.75 | 1,637,931 | +0.72(+2.66%) |
Oct 29, 2021 | 26.94 | 27.55 | 26.68 | 27.03 | 979,987 | -0.24(-0.88%) |
Oct 28, 2021 | 25.56 | 27.30 | 25.44 | 27.27 | 1,607,260 | +1.98(+7.83%) |
Oct 27, 2021 | 26.07 | 26.46 | 25.25 | 25.29 | 1,768,543 | -0.91(-3.47%) |
Oct 26, 2021 | 27.43 | 26.20 | 2,193,851 | -0.64(-2.38%) | ||
Oct 25, 2021 | 26.31 | 26.84 | 2,076,613 | +0.91(+3.51%) | ||
Oct 22, 2021 | 28.45 | 29.56 | 25.89 | 25.93 | 5,611,872 | -4.09(-13.62%) |
Oct 21, 2021 | 30.13 | 31.00 | 29.91 | 30.02 | 750,354 | -0.26(-0.86%) |
Oct 20, 2021 | 30.60 | 31.10 | 29.75 | 30.28 | 703,134 | -0.30(-0.98%) |
Oct 19, 2021 | 30.57 | 31.30 | 30.20 | 30.58 | 982,011 | +0.24(+0.79%) |
Oct 18, 2021 | 29.52 | 30.46 | 29.15 | 30.34 | 776,033 | +0.48(+1.61%) |
Oct 15, 2021 | 30.68 | 30.82 | 29.46 | 29.86 | 1,103,361 | -0.58(-1.91%) |
Oct 14, 2021 | 31.00 | 31.55 | 30.31 | 30.44 | 1,213,622 | +0.04(+0.13%) |
Oct 13, 2021 | 28.99 | 30.48 | 28.86 | 30.40 | 1,468,173 | +1.74(+6.07%) |
Oct 12, 2021 | 27.91 | 28.87 | 27.80 | 28.66 | 842,461 | +0.91(+3.28%) |
Oct 11, 2021 | 27.88 | 28.68 | 27.57 | 27.75 | 572,914 | -0.41(-1.46%) |
Oct 08, 2021 | 28.26 | 28.75 | 27.85 | 28.16 | 687,975 | -0.13(-0.46%) |
Oct 07, 2021 | 27.15 | 28.80 | 27.14 | 28.29 | 1,366,279 | +1.59(+5.96%) |
Oct 06, 2021 | 25.50 | 26.96 | 25.45 | 26.70 | 1,111,439 | +0.58(+2.22%) |
Oct 05, 2021 | 26.31 | 27.21 | 25.96 | 26.12 | 1,390,590 | +0.27(+1.04%) |
Oct 04, 2021 | 27.57 | 27.74 | 25.60 | 25.85 | 2,990,307 | -2.60(-9.14%) |