Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.17 | 24.38 | 24.05 | 24.20 | 916,358 | +0.19(+0.77%) |
Dec 30, 2021 | 24.02 | 24.40 | 23.79 | 24.02 | 778,794 | -0.20(-0.85%) |
Dec 29, 2021 | 23.39 | 24.27 | 23.39 | 24.22 | 868,345 | +0.86(+3.68%) |
Dec 28, 2021 | 23.35 | 23.69 | 23.11 | 23.36 | 683,729 | +0.21(+0.93%) |
Dec 27, 2021 | 22.63 | 23.18 | 22.61 | 23.15 | 655,179 | +0.57(+2.51%) |
Dec 23, 2021 | 22.39 | 22.75 | 22.33 | 22.58 | 490,165 | +0.24(+1.09%) |
Dec 22, 2021 | 21.86 | 22.36 | 21.58 | 22.34 | 556,841 | +0.27(+1.24%) |
Dec 21, 2021 | 21.89 | 22.12 | 21.53 | 22.06 | 521,656 | +0.81(+3.81%) |
Dec 20, 2021 | 21.09 | 21.48 | 20.57 | 21.25 | 783,427 | -0.36(-1.67%) |
Dec 17, 2021 | 21.07 | 21.86 | 21.03 | 21.61 | 1,969,158 | +0.42(+1.98%) |
Dec 16, 2021 | 22.67 | 22.79 | 21.04 | 21.19 | 859,927 | -1.32(-5.85%) |
Dec 15, 2021 | 21.53 | 22.53 | 21.41 | 22.51 | 1,041,929 | +0.78(+3.59%) |
Dec 14, 2021 | 21.48 | 21.86 | 21.23 | 21.73 | 939,925 | -0.14(-0.62%) |
Dec 13, 2021 | 22.84 | 22.87 | 21.74 | 21.87 | 850,765 | -0.97(-4.23%) |
Dec 10, 2021 | 23.55 | 23.75 | 22.67 | 22.83 | 602,477 | -0.18(-0.76%) |
Dec 09, 2021 | 23.49 | 23.68 | 23.01 | 23.01 | 729,808 | -0.83(-3.48%) |
Dec 08, 2021 | 23.68 | 23.87 | 23.20 | 23.84 | 683,269 | -0.07(-0.29%) |
Dec 07, 2021 | 22.92 | 24.15 | 22.90 | 23.91 | 820,017 | +1.45(+6.48%) |
Dec 06, 2021 | 22.26 | 22.63 | 21.77 | 22.45 | 837,744 | +0.25(+1.14%) |
Dec 03, 2021 | 21.92 | 22.23 | 21.63 | 22.20 | 1,150,245 | +0.47(+2.15%) |
Dec 02, 2021 | 21.19 | 21.86 | 21.11 | 21.73 | 906,700 | +0.26(+1.23%) |
Dec 01, 2021 | 21.78 | 22.48 | 21.37 | 21.47 | 1,060,299 | +0.47(+2.23%) |
Nov 30, 2021 | 21.77 | 22.08 | 20.68 | 21.00 | 1,574,626 | -0.84(-3.84%) |
Nov 29, 2021 | 22.11 | 22.40 | 21.55 | 21.84 | 1,004,965 | +0.18(+0.85%) |
Nov 26, 2021 | 21.75 | 22.38 | 21.41 | 21.65 | 650,997 | -1.01(-4.47%) |
Nov 24, 2021 | 22.51 | 22.70 | 22.25 | 22.67 | 824,560 | -0.19(-0.83%) |
Nov 23, 2021 | 22.69 | 23.09 | 22.62 | 22.86 | 1,803,661 | +0.02(+0.08%) |
Nov 22, 2021 | 24.75 | 24.85 | 22.58 | 22.84 | 1,498,830 | -1.77(-7.19%) |
Nov 19, 2021 | 24.30 | 25.06 | 23.98 | 24.61 | 1,135,560 | +0.42(+1.73%) |
Nov 18, 2021 | 24.04 | 24.24 | 23.79 | 24.19 | 1,052,718 | +0.37(+1.55%) |
Nov 17, 2021 | 23.57 | 23.92 | 22.93 | 23.82 | 1,091,447 | +0.30(+1.28%) |
Nov 16, 2021 | 22.66 | 23.59 | 22.53 | 23.51 | 799,302 | +0.73(+3.21%) |
Nov 15, 2021 | 22.93 | 22.93 | 22.52 | 22.78 | 519,433 | +0.09(+0.39%) |
Nov 12, 2021 | 22.59 | 22.83 | 22.42 | 22.70 | 489,446 | +0.19(+0.87%) |
Nov 11, 2021 | 22.50 | 22.66 | 22.27 | 22.50 | 473,764 | +0.40(+1.81%) |
Nov 10, 2021 | 22.49 | 22.00 | 22.10 | 703,625 | -0.81(-3.53%) | |
Nov 09, 2021 | 23.27 | 23.31 | 22.55 | 22.91 | 772,497 | -0.26(-1.13%) |
Nov 08, 2021 | 23.07 | 23.51 | 23.03 | 23.17 | 916,924 | +0.26(+1.15%) |
Nov 05, 2021 | 22.96 | 23.30 | 22.63 | 22.91 | 937,528 | +0.12(+0.51%) |
Nov 04, 2021 | 22.40 | 22.92 | 22.32 | 22.79 | 953,657 | +0.52(+2.32%) |
Nov 03, 2021 | 21.85 | 22.46 | 21.75 | 22.28 | 940,406 | +0.41(+1.87%) |
Nov 02, 2021 | 22.25 | 22.50 | 21.81 | 21.87 | 855,103 | -0.39(-1.75%) |
Nov 01, 2021 | 21.37 | 22.30 | 21.85 | 22.26 | 974,007 | +0.91(+4.24%) |
Oct 29, 2021 | 21.32 | 21.12 | 21.35 | 1,623,933 | -0.21(-0.99%) | |
Oct 28, 2021 | 21.69 | 22.07 | 21.40 | 21.57 | 1,229,256 | +0.21(+1.00%) |
Oct 27, 2021 | 21.67 | 22.09 | 21.30 | 21.35 | 1,305,336 | -0.32(-1.48%) |
Oct 26, 2021 | 22.95 | 21.67 | 2,316,328 | -0.64(-2.88%) | ||
Oct 25, 2021 | 21.74 | 22.44 | 21.74 | 22.32 | 2,027,569 | +0.61(+2.83%) |
Oct 22, 2021 | 22.66 | 21.64 | 21.70 | 1,077,658 | -0.86(-3.80%) | |
Oct 21, 2021 | 22.36 | 22.66 | 22.18 | 22.56 | 905,564 | +0.09(+0.39%) |
Oct 20, 2021 | 21.97 | 22.63 | 21.72 | 22.47 | 901,918 | +0.60(+2.76%) |
Oct 19, 2021 | 22.01 | 22.16 | 21.75 | 21.87 | 785,236 | -0.01(-0.04%) |
Oct 18, 2021 | 21.43 | 21.94 | 21.31 | 21.88 | 963,923 | +0.26(+1.22%) |
Oct 15, 2021 | 22.17 | 22.25 | 21.61 | 21.61 | 1,137,109 | -0.20(-0.94%) |
Oct 14, 2021 | 22.34 | 22.49 | 21.68 | 21.82 | 1,371,062 | +0.11(+0.49%) |
Oct 13, 2021 | 21.88 | 22.15 | 21.54 | 21.71 | 1,544,043 | -0.13(-0.58%) |
Oct 12, 2021 | 23.78 | 23.94 | 21.60 | 21.84 | 3,718,645 | -2.61(-10.68%) |
Oct 11, 2021 | 24.40 | 24.77 | 24.40 | 24.45 | 451,154 | -0.06(-0.24%) |
Oct 08, 2021 | 25.07 | 25.21 | 24.38 | 24.51 | 513,276 | -0.49(-1.95%) |
Oct 07, 2021 | 24.89 | 25.43 | 24.89 | 24.99 | 965,925 | +0.45(+1.83%) |
Oct 06, 2021 | 24.08 | 24.60 | 24.00 | 24.55 | 866,294 | +0.15(+0.60%) |
Oct 05, 2021 | 24.30 | 24.72 | 24.12 | 24.40 | 595,387 | +0.22(+0.93%) |
Oct 04, 2021 | 24.19 | 24.30 | 23.82 | 24.18 | 988,522 | -0.27(-1.12%) |