Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.94 | 25.49 | 24.30 | 25.03 | 224,421 | +0.22(+0.89%) |
Dec 30, 2021 | 24.90 | 25.51 | 24.13 | 24.81 | 327,883 | +0.37(+1.51%) |
Dec 29, 2021 | 24.32 | 24.54 | 23.39 | 24.44 | 288,677 | +0.09(+0.37%) |
Dec 28, 2021 | 24.94 | 24.94 | 23.98 | 24.35 | 250,161 | -0.62(-2.48%) |
Dec 27, 2021 | 24.81 | 25.96 | 24.36 | 24.97 | 319,342 | +0.41(+1.67%) |
Dec 23, 2021 | 24.12 | 24.65 | 23.86 | 24.56 | 261,733 | +0.42(+1.74%) |
Dec 22, 2021 | 22.30 | 24.32 | 21.74 | 24.14 | 306,258 | +1.62(+7.19%) |
Dec 21, 2021 | 21.85 | 22.98 | 21.67 | 22.52 | 483,233 | +1.00(+4.65%) |
Dec 20, 2021 | 22.42 | 22.54 | 21.00 | 21.52 | 625,197 | -0.65(-2.93%) |
Dec 17, 2021 | 22.39 | 23.14 | 21.60 | 22.17 | 1,450,466 | -0.74(-3.23%) |
Dec 16, 2021 | 25.22 | 27.25 | 22.66 | 22.91 | 715,848 | -2.38(-9.41%) |
Dec 15, 2021 | 25.16 | 25.58 | 24.04 | 25.29 | 837,520 | +0.09(+0.36%) |
Dec 14, 2021 | 23.76 | 25.56 | 23.76 | 25.20 | 429,687 | +0.70(+2.86%) |
Dec 13, 2021 | 24.88 | 26.15 | 24.00 | 24.50 | 494,890 | -0.70(-2.78%) |
Dec 10, 2021 | 24.62 | 25.25 | 24.25 | 25.20 | 408,770 | +0.54(+2.19%) |
Dec 09, 2021 | 25.75 | 26.08 | 24.52 | 24.66 | 339,067 | -0.90(-3.52%) |
Dec 08, 2021 | 25.86 | 26.24 | 24.85 | 25.56 | 338,215 | -0.22(-0.85%) |
Dec 07, 2021 | 24.02 | 25.88 | 24.02 | 25.78 | 776,228 | +2.04(+8.59%) |
Dec 06, 2021 | 24.68 | 25.58 | 23.65 | 23.74 | 913,830 | -1.36(-5.42%) |
Dec 03, 2021 | 26.18 | 26.42 | 24.42 | 25.10 | 585,889 | -0.80(-3.09%) |
Dec 02, 2021 | 26.28 | 26.43 | 24.72 | 25.90 | 698,816 | -0.23(-0.88%) |
Dec 01, 2021 | 26.18 | 26.99 | 25.21 | 26.13 | 1,285,913 | +0.36(+1.40%) |
Nov 30, 2021 | 23.62 | 25.93 | 23.36 | 25.77 | 2,195,956 | +2.32(+9.89%) |
Nov 29, 2021 | 23.55 | 23.91 | 23.55 | 23.45 | 646,284 | +0.33(+1.43%) |
Nov 26, 2021 | 22.92 | 23.44 | 22.42 | 23.12 | 188,250 | -0.14(-0.60%) |
Nov 24, 2021 | 22.49 | 23.34 | 21.43 | 23.26 | 324,495 | +0.25(+1.09%) |
Nov 23, 2021 | 22.66 | 23.79 | 22.66 | 23.01 | 627,623 | +0.15(+0.66%) |
Nov 22, 2021 | 21.95 | 22.96 | 21.95 | 22.86 | 370,553 | +0.38(+1.69%) |
Nov 19, 2021 | 21.92 | 23.12 | 21.04 | 22.48 | 678,407 | +0.55(+2.51%) |
Nov 18, 2021 | 22.17 | 22.40 | 21.84 | 21.93 | 328,873 | -0.43(-1.92%) |
Nov 17, 2021 | 22.32 | 22.66 | 21.19 | 22.36 | 285,365 | +0.15(+0.68%) |
Nov 16, 2021 | 22.53 | 23.58 | 21.79 | 22.21 | 791,359 | -0.36(-1.60%) |
Nov 15, 2021 | 23.33 | 24.27 | 22.35 | 22.57 | 656,897 | -0.87(-3.71%) |
Nov 12, 2021 | 22.34 | 23.78 | 22.24 | 23.44 | 659,269 | +1.64(+7.52%) |
Nov 11, 2021 | 20.80 | 22.93 | 20.39 | 21.80 | 950,397 | +1.78(+8.89%) |
Nov 10, 2021 | 16.59 | 20.02 | 1,970,789 | +3.46(+20.89%) | ||
Nov 09, 2021 | 15.86 | 16.60 | 15.68 | 16.56 | 553,501 | +0.66(+4.15%) |
Nov 08, 2021 | 16.19 | 16.72 | 15.68 | 15.90 | 333,748 | -0.15(-0.93%) |
Nov 05, 2021 | 15.80 | 16.16 | 15.65 | 16.05 | 272,379 | +0.39(+2.49%) |
Nov 04, 2021 | 15.90 | 15.90 | 15.28 | 15.66 | 237,473 | +0.05(+0.32%) |
Nov 03, 2021 | 15.54 | 15.80 | 15.18 | 15.61 | 186,499 | +0.07(+0.45%) |
Nov 02, 2021 | 15.67 | 15.91 | 14.91 | 15.54 | 201,007 | -0.17(-1.08%) |
Nov 01, 2021 | 15.36 | 16.11 | 15.67 | 15.71 | 263,351 | +0.31(+2.01%) |
Oct 29, 2021 | 15.36 | 15.91 | 14.92 | 15.40 | 139,995 | +0.03(+0.20%) |
Oct 28, 2021 | 15.30 | 15.76 | 15.18 | 15.37 | 112,043 | +0.22(+1.45%) |
Oct 27, 2021 | 15.92 | 16.26 | 14.92 | 15.15 | 353,858 | -0.76(-4.78%) |
Oct 26, 2021 | 16.00 | 15.91 | 276,784 | +0.03(+0.19%) | ||
Oct 25, 2021 | 15.36 | 16.02 | 15.23 | 15.88 | 271,018 | +0.50(+3.25%) |
Oct 22, 2021 | 14.71 | 15.61 | 14.68 | 15.38 | 239,135 | +0.48(+3.22%) |
Oct 21, 2021 | 14.30 | 15.10 | 14.26 | 14.90 | 216,179 | +0.49(+3.40%) |
Oct 20, 2021 | 13.79 | 14.43 | 13.43 | 14.41 | 437,996 | +0.86(+6.35%) |
Oct 19, 2021 | 14.11 | 14.11 | 13.21 | 13.55 | 356,978 | -0.14(-1.02%) |
Oct 18, 2021 | 13.09 | 14.20 | 13.09 | 13.69 | 576,729 | +0.49(+3.71%) |
Oct 15, 2021 | 13.56 | 13.87 | 13.01 | 13.20 | 1,368,866 | -0.26(-1.93%) |
Oct 14, 2021 | 13.66 | 13.99 | 13.31 | 13.46 | 351,766 | +0.26(+1.97%) |
Oct 13, 2021 | 13.18 | 13.66 | 12.87 | 13.20 | 353,133 | +0.02(+0.15%) |
Oct 12, 2021 | 13.05 | 13.27 | 12.69 | 13.18 | 200,817 | +0.29(+2.25%) |
Oct 11, 2021 | 13.08 | 13.66 | 12.81 | 12.89 | 136,482 | -0.21(-1.60%) |
Oct 08, 2021 | 13.56 | 14.32 | 12.97 | 13.10 | 196,717 | -0.52(-3.82%) |
Oct 07, 2021 | 13.94 | 14.34 | 13.55 | 13.62 | 230,438 | -0.29(-2.08%) |
Oct 06, 2021 | 14.17 | 14.85 | 13.85 | 13.91 | 391,113 | -0.44(-3.07%) |
Oct 05, 2021 | 14.61 | 15.22 | 14.32 | 14.35 | 280,681 | -0.27(-1.85%) |
Oct 04, 2021 | 15.21 | 15.69 | 14.35 | 14.62 | 341,836 | -0.72(-4.69%) |