Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.19 | 24.39 | 24.07 | 24.22 | 915,786 | +0.19(+0.77%) |
Dec 30, 2021 | 24.04 | 24.41 | 23.81 | 24.03 | 778,308 | -0.21(-0.85%) |
Dec 29, 2021 | 23.40 | 24.28 | 23.40 | 24.24 | 867,803 | +0.86(+3.68%) |
Dec 28, 2021 | 23.37 | 23.71 | 23.12 | 23.38 | 683,302 | +0.21(+0.93%) |
Dec 27, 2021 | 22.64 | 23.19 | 22.63 | 23.16 | 654,770 | +0.57(+2.51%) |
Dec 23, 2021 | 22.41 | 22.76 | 22.34 | 22.59 | 489,859 | +0.24(+1.09%) |
Dec 22, 2021 | 21.87 | 22.37 | 21.60 | 22.35 | 556,493 | +0.27(+1.24%) |
Dec 21, 2021 | 21.90 | 22.14 | 21.54 | 22.08 | 521,330 | +0.81(+3.81%) |
Dec 20, 2021 | 21.10 | 21.50 | 20.58 | 21.27 | 782,938 | -0.36(-1.67%) |
Dec 17, 2021 | 21.08 | 21.87 | 21.04 | 21.63 | 1,967,928 | +0.42(+1.98%) |
Dec 16, 2021 | 22.68 | 22.80 | 21.05 | 21.21 | 859,390 | -1.32(-5.85%) |
Dec 15, 2021 | 21.54 | 22.55 | 21.42 | 22.53 | 1,041,278 | +0.78(+3.59%) |
Dec 14, 2021 | 21.49 | 21.87 | 21.25 | 21.74 | 939,337 | -0.14(-0.63%) |
Dec 13, 2021 | 22.86 | 22.89 | 21.75 | 21.88 | 850,234 | -0.97(-4.23%) |
Dec 10, 2021 | 23.56 | 23.77 | 22.68 | 22.85 | 602,101 | -0.18(-0.76%) |
Dec 09, 2021 | 23.50 | 23.70 | 23.02 | 23.02 | 729,352 | -0.83(-3.48%) |
Dec 08, 2021 | 23.70 | 23.88 | 23.22 | 23.85 | 682,843 | -0.07(-0.29%) |
Dec 07, 2021 | 22.94 | 24.17 | 22.92 | 23.92 | 819,505 | +1.46(+6.48%) |
Dec 06, 2021 | 22.27 | 22.64 | 21.78 | 22.47 | 837,220 | +0.25(+1.14%) |
Dec 03, 2021 | 21.93 | 22.24 | 21.65 | 22.21 | 1,149,527 | +0.47(+2.15%) |
Dec 02, 2021 | 21.20 | 21.87 | 21.12 | 21.75 | 906,134 | +0.26(+1.23%) |
Dec 01, 2021 | 21.79 | 22.50 | 21.38 | 21.48 | 1,059,637 | +0.47(+2.23%) |
Nov 30, 2021 | 21.78 | 22.10 | 20.69 | 21.01 | 1,573,642 | -0.84(-3.84%) |
Nov 29, 2021 | 22.13 | 22.42 | 21.56 | 21.85 | 1,004,337 | +0.19(+0.85%) |
Nov 26, 2021 | 21.76 | 22.40 | 21.42 | 21.67 | 650,591 | -1.01(-4.47%) |
Nov 24, 2021 | 22.52 | 22.71 | 22.27 | 22.68 | 824,045 | -0.19(-0.83%) |
Nov 23, 2021 | 22.70 | 23.11 | 22.63 | 22.87 | 1,802,534 | +0.02(+0.08%) |
Nov 22, 2021 | 24.77 | 24.86 | 22.59 | 22.85 | 1,497,894 | -1.77(-7.19%) |
Nov 19, 2021 | 24.32 | 25.08 | 24.00 | 24.62 | 1,134,850 | +0.42(+1.73%) |
Nov 18, 2021 | 24.06 | 24.25 | 23.80 | 24.20 | 1,052,061 | +0.37(+1.55%) |
Nov 17, 2021 | 23.59 | 23.94 | 22.94 | 23.83 | 1,090,766 | +0.30(+1.28%) |
Nov 16, 2021 | 22.67 | 23.61 | 22.54 | 23.53 | 798,803 | +0.73(+3.21%) |
Nov 15, 2021 | 22.94 | 22.94 | 22.53 | 22.80 | 519,108 | +0.09(+0.39%) |
Nov 12, 2021 | 22.60 | 22.85 | 22.44 | 22.71 | 489,140 | +0.19(+0.87%) |
Nov 11, 2021 | 22.52 | 22.67 | 22.28 | 22.52 | 473,468 | +0.40(+1.81%) |
Nov 10, 2021 | 22.51 | 22.02 | 22.12 | 703,186 | -0.81(-3.53%) | |
Nov 09, 2021 | 23.29 | 23.33 | 22.56 | 22.92 | 772,014 | -0.26(-1.13%) |
Nov 08, 2021 | 23.08 | 23.53 | 23.04 | 23.19 | 916,352 | +0.26(+1.15%) |
Nov 05, 2021 | 22.97 | 23.31 | 22.64 | 22.92 | 936,943 | +0.12(+0.51%) |
Nov 04, 2021 | 22.42 | 22.93 | 22.33 | 22.81 | 953,061 | +0.52(+2.32%) |
Nov 03, 2021 | 21.86 | 22.48 | 21.76 | 22.29 | 939,819 | +0.41(+1.87%) |
Nov 02, 2021 | 22.26 | 22.52 | 21.82 | 21.88 | 854,569 | -0.39(-1.75%) |
Nov 01, 2021 | 21.38 | 22.31 | 21.87 | 22.27 | 973,399 | +0.91(+4.24%) |
Oct 29, 2021 | 21.34 | 21.13 | 21.37 | 1,622,919 | -0.21(-0.99%) | |
Oct 28, 2021 | 21.71 | 22.09 | 21.41 | 21.58 | 1,228,489 | +0.21(+1.00%) |
Oct 27, 2021 | 21.69 | 22.11 | 21.32 | 21.37 | 1,304,520 | -0.32(-1.48%) |
Oct 26, 2021 | 22.96 | 21.69 | 2,314,881 | -0.64(-2.88%) | ||
Oct 25, 2021 | 21.75 | 22.46 | 21.75 | 22.33 | 2,026,302 | +0.61(+2.83%) |
Oct 22, 2021 | 22.67 | 21.66 | 21.72 | 1,076,985 | -0.86(-3.80%) | |
Oct 21, 2021 | 22.38 | 22.67 | 22.19 | 22.57 | 904,998 | +0.09(+0.39%) |
Oct 20, 2021 | 21.98 | 22.64 | 21.74 | 22.49 | 901,355 | +0.60(+2.76%) |
Oct 19, 2021 | 22.03 | 22.17 | 21.76 | 21.88 | 784,745 | -0.01(-0.04%) |
Oct 18, 2021 | 21.44 | 21.95 | 21.33 | 21.89 | 963,321 | +0.26(+1.22%) |
Oct 15, 2021 | 22.18 | 22.27 | 21.62 | 21.63 | 1,136,399 | -0.20(-0.94%) |
Oct 14, 2021 | 22.35 | 22.51 | 21.70 | 21.83 | 1,370,206 | +0.11(+0.49%) |
Oct 13, 2021 | 21.89 | 22.16 | 21.55 | 21.73 | 1,543,079 | -0.13(-0.58%) |
Oct 12, 2021 | 23.79 | 23.96 | 21.61 | 21.85 | 3,716,322 | -2.61(-10.68%) |
Oct 11, 2021 | 24.42 | 24.79 | 24.42 | 24.46 | 450,872 | -0.06(-0.24%) |
Oct 08, 2021 | 25.09 | 25.22 | 24.40 | 24.52 | 512,956 | -0.49(-1.95%) |
Oct 07, 2021 | 24.90 | 25.45 | 24.90 | 25.01 | 965,321 | +0.45(+1.83%) |
Oct 06, 2021 | 24.09 | 24.61 | 24.02 | 24.56 | 865,753 | +0.15(+0.60%) |
Oct 05, 2021 | 24.32 | 24.74 | 24.13 | 24.42 | 595,015 | +0.22(+0.93%) |
Oct 04, 2021 | 24.20 | 24.32 | 23.83 | 24.19 | 987,905 | -0.27(-1.12%) |