Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.20 | 24.10 | 23.20 | 23.70 | 180,773 | +0.20(+0.85%) |
Dec 30, 2021 | 22.30 | 24.10 | 22.30 | 23.50 | 221,890 | +1.20(+5.38%) |
Dec 29, 2021 | 23.10 | 23.30 | 22.20 | 22.30 | 120,581 | -0.90(-3.88%) |
Dec 28, 2021 | 23.40 | 24.00 | 23.10 | 23.20 | 98,482 | -0.30(-1.28%) |
Dec 27, 2021 | 24.70 | 24.70 | 23.50 | 23.50 | 118,687 | -1.30(-5.24%) |
Dec 23, 2021 | 23.90 | 25.20 | 23.00 | 24.80 | 346,731 | +1.00(+4.20%) |
Dec 22, 2021 | 24.20 | 24.20 | 23.20 | 23.80 | 226,134 | -0.60(-2.46%) |
Dec 21, 2021 | 23.00 | 24.60 | 22.90 | 24.40 | 500,558 | +2.20(+9.91%) |
Dec 20, 2021 | 22.80 | 22.90 | 21.60 | 22.20 | 188,445 | -1.40(-5.93%) |
Dec 17, 2021 | 22.00 | 23.90 | 21.89 | 23.60 | 241,722 | +1.10(+4.89%) |
Dec 16, 2021 | 22.72 | 23.30 | 22.28 | 22.50 | 217,019 | +0.40(+1.81%) |
Dec 15, 2021 | 21.30 | 22.30 | 20.30 | 22.10 | 221,605 | +0.70(+3.27%) |
Dec 14, 2021 | 21.70 | 22.10 | 21.20 | 21.40 | 175,263 | -0.70(-3.17%) |
Dec 13, 2021 | 22.90 | 23.20 | 21.80 | 22.10 | 126,430 | -1.00(-4.33%) |
Dec 10, 2021 | 23.40 | 23.70 | 22.70 | 23.10 | 152,434 | -0.10(-0.43%) |
Dec 09, 2021 | 24.20 | 24.40 | 23.10 | 23.20 | 120,741 | -1.30(-5.31%) |
Dec 08, 2021 | 24.20 | 25.00 | 23.75 | 24.50 | 105,116 | +0.40(+1.66%) |
Dec 07, 2021 | 23.40 | 24.90 | 23.20 | 24.10 | 179,324 | +1.30(+5.70%) |
Dec 06, 2021 | 22.30 | 23.40 | 21.20 | 22.80 | 230,632 | +0.60(+2.70%) |
Dec 03, 2021 | 23.20 | 23.50 | 21.90 | 22.20 | 195,289 | -1.00(-4.31%) |
Dec 02, 2021 | 22.70 | 23.65 | 22.35 | 23.20 | 248,555 | +0.70(+3.11%) |
Dec 01, 2021 | 24.60 | 24.85 | 22.50 | 22.50 | 199,904 | -1.50(-6.25%) |
Nov 30, 2021 | 24.00 | 24.25 | 22.80 | 24.00 | 224,609 | -0.20(-0.83%) |
Nov 29, 2021 | 25.10 | 25.20 | 23.70 | 24.20 | 194,581 | -1.30(-5.10%) |
Nov 26, 2021 | 25.10 | 25.50 | 23.70 | 25.50 | 278,871 | -0.40(-1.54%) |
Nov 24, 2021 | 25.60 | 26.40 | 25.00 | 25.90 | 135,059 | +0.40(+1.57%) |
Nov 23, 2021 | 25.80 | 26.15 | 25.00 | 25.50 | 137,746 | -0.30(-1.16%) |
Nov 22, 2021 | 25.80 | 26.50 | 25.30 | 25.80 | 143,874 | +0.30(+1.18%) |
Nov 19, 2021 | 25.40 | 25.90 | 24.80 | 25.50 | 212,063 | +0.10(+0.39%) |
Nov 18, 2021 | 26.70 | 25.50 | 25.00 | 25.40 | 411,733 | -1.20(-4.51%) |
Nov 17, 2021 | 27.20 | 27.50 | 26.45 | 26.60 | 239,071 | -1.00(-3.62%) |
Nov 16, 2021 | 27.90 | 27.86 | 26.80 | 27.60 | 340,809 | -0.30(-1.08%) |
Nov 15, 2021 | 29.90 | 29.90 | 27.80 | 27.90 | 263,748 | -1.70(-5.74%) |
Nov 12, 2021 | 29.60 | 30.60 | 29.00 | 29.60 | 285,124 | +0.10(+0.34%) |
Nov 11, 2021 | 29.20 | 31.60 | 28.40 | 29.50 | 347,422 | +0.90(+3.15%) |
Nov 10, 2021 | 30.90 | 28.05 | 28.60 | 499,889 | -2.80(-8.92%) | |
Nov 09, 2021 | 33.50 | 33.80 | 30.71 | 31.40 | 768,405 | -8.00(-20.30%) |
Nov 08, 2021 | 37.00 | 39.65 | 36.80 | 39.40 | 379,869 | +3.10(+8.54%) |
Nov 05, 2021 | 36.50 | 37.38 | 36.00 | 36.30 | 156,466 | +0.10(+0.28%) |
Nov 04, 2021 | 37.10 | 37.40 | 35.80 | 36.20 | 102,740 | -1.00(-2.69%) |
Nov 03, 2021 | 36.70 | 37.35 | 35.10 | 37.20 | 144,601 | +0.30(+0.81%) |
Nov 02, 2021 | 38.30 | 38.60 | 35.00 | 36.90 | 258,422 | -1.10(-2.89%) |
Nov 01, 2021 | 33.50 | 39.00 | 34.70 | 38.00 | 541,890 | +5.10(+15.50%) |
Oct 29, 2021 | 33.30 | 33.90 | 32.45 | 32.90 | 155,958 | -0.79(-2.34%) |
Oct 28, 2021 | 31.30 | 33.96 | 31.20 | 33.69 | 293,946 | +2.49(+7.98%) |
Oct 27, 2021 | 32.10 | 32.20 | 31.05 | 31.20 | 97,405 | -1.00(-3.11%) |
Oct 26, 2021 | 32.90 | 32.20 | 122,200 | -0.50(-1.53%) | ||
Oct 25, 2021 | 33.00 | 32.70 | 99,096 | -0.50(-1.51%) | ||
Oct 22, 2021 | 34.60 | 34.70 | 32.85 | 33.20 | 91,562 | -1.10(-3.21%) |
Oct 21, 2021 | 33.80 | 34.40 | 32.90 | 34.30 | 124,260 | +0.50(+1.48%) |
Oct 20, 2021 | 33.20 | 33.90 | 32.60 | 33.80 | 78,187 | +0.60(+1.81%) |
Oct 19, 2021 | 32.90 | 33.50 | 31.75 | 33.20 | 104,170 | +0.60(+1.84%) |
Oct 18, 2021 | 34.40 | 34.41 | 32.55 | 32.60 | 92,284 | -1.20(-3.55%) |
Oct 15, 2021 | 34.00 | 34.15 | 33.10 | 33.80 | 98,221 | +0.20(+0.60%) |
Oct 14, 2021 | 35.70 | 35.70 | 33.25 | 33.60 | 115,510 | -1.20(-3.45%) |
Oct 13, 2021 | 34.50 | 35.80 | 34.20 | 34.80 | 127,969 | +1.00(+2.96%) |
Oct 12, 2021 | 33.00 | 33.96 | 32.85 | 33.80 | 72,516 | +1.00(+3.05%) |
Oct 11, 2021 | 33.00 | 33.60 | 32.70 | 32.80 | 70,919 | -0.20(-0.61%) |
Oct 08, 2021 | 32.90 | 34.20 | 32.60 | 33.00 | 78,527 | +0.00(+0.00%) |
Oct 07, 2021 | 31.70 | 33.70 | 31.40 | 33.00 | 104,484 | +1.80(+5.77%) |
Oct 06, 2021 | 31.10 | 31.60 | 30.40 | 31.20 | 82,796 | -0.40(-1.27%) |
Oct 05, 2021 | 32.40 | 32.61 | 31.30 | 31.60 | 96,286 | -0.45(-1.40%) |
Oct 04, 2021 | 32.90 | 32.90 | 31.50 | 32.05 | 75,143 | -0.85(-2.58%) |