Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.80 | 23.13 | 21.98 | 22.26 | 376,156 | -0.46(-2.02%) |
Dec 30, 2021 | 23.16 | 23.84 | 22.60 | 22.72 | 285,122 | -0.35(-1.52%) |
Dec 29, 2021 | 23.22 | 23.66 | 22.89 | 23.07 | 279,327 | -0.20(-0.86%) |
Dec 28, 2021 | 24.03 | 24.43 | 23.09 | 23.27 | 239,908 | -0.85(-3.52%) |
Dec 27, 2021 | 24.39 | 24.43 | 23.75 | 24.12 | 219,058 | -0.35(-1.43%) |
Dec 23, 2021 | 24.96 | 25.18 | 24.42 | 24.47 | 516,271 | -0.55(-2.20%) |
Dec 22, 2021 | 25.61 | 28.48 | 24.87 | 25.02 | 1,216,443 | -0.57(-2.23%) |
Dec 21, 2021 | 25.48 | 25.64 | 24.88 | 25.59 | 356,642 | +0.35(+1.39%) |
Dec 20, 2021 | 24.81 | 25.61 | 24.45 | 25.24 | 609,864 | -0.13(-0.51%) |
Dec 17, 2021 | 24.71 | 25.67 | 24.64 | 25.37 | 475,834 | +0.34(+1.36%) |
Dec 16, 2021 | 24.79 | 26.14 | 24.70 | 25.03 | 718,349 | +0.33(+1.34%) |
Dec 15, 2021 | 21.75 | 24.87 | 21.57 | 24.70 | 1,024,654 | +2.92(+13.41%) |
Dec 14, 2021 | 21.78 | 21.94 | 21.40 | 21.78 | 461,491 | -0.24(-1.09%) |
Dec 13, 2021 | 22.81 | 22.90 | 21.96 | 22.02 | 375,623 | -0.96(-4.16%) |
Dec 10, 2021 | 23.68 | 23.93 | 22.87 | 22.98 | 234,909 | -0.60(-2.56%) |
Dec 09, 2021 | 24.55 | 24.71 | 23.55 | 23.58 | 209,787 | -1.37(-5.49%) |
Dec 08, 2021 | 24.56 | 25.39 | 24.14 | 24.95 | 264,805 | +0.74(+3.04%) |
Dec 07, 2021 | 24.22 | 24.82 | 23.72 | 24.21 | 383,450 | +0.45(+1.91%) |
Dec 06, 2021 | 24.27 | 24.46 | 23.33 | 23.76 | 370,775 | -0.60(-2.46%) |
Dec 03, 2021 | 24.36 | 24.68 | 23.74 | 24.36 | 373,143 | +0.07(+0.30%) |
Dec 02, 2021 | 25.15 | 25.23 | 23.03 | 24.29 | 586,118 | -0.90(-3.59%) |
Dec 01, 2021 | 27.10 | 27.34 | 25.02 | 25.19 | 428,393 | -1.61(-6.01%) |
Nov 30, 2021 | 27.55 | 27.84 | 26.45 | 26.80 | 226,843 | -0.82(-2.95%) |
Nov 29, 2021 | 27.57 | 27.82 | 26.46 | 27.62 | 332,196 | +0.35(+1.27%) |
Nov 26, 2021 | 27.50 | 28.07 | 27.15 | 27.27 | 151,539 | -0.68(-2.43%) |
Nov 24, 2021 | 27.98 | 28.03 | 26.52 | 27.95 | 409,369 | +0.32(+1.16%) |
Nov 23, 2021 | 27.00 | 28.07 | 26.41 | 27.63 | 463,102 | +0.67(+2.47%) |
Nov 22, 2021 | 26.65 | 28.12 | 26.30 | 26.96 | 778,752 | +0.13(+0.49%) |
Nov 19, 2021 | 27.66 | 28.14 | 26.67 | 26.83 | 303,283 | -0.66(-2.39%) |
Nov 18, 2021 | 27.62 | 27.59 | 27.33 | 27.49 | 356,791 | -0.03(-0.11%) |
Nov 17, 2021 | 27.99 | 28.10 | 27.21 | 27.52 | 213,512 | -0.63(-2.24%) |
Nov 16, 2021 | 28.08 | 28.69 | 28.02 | 28.15 | 204,894 | -0.16(-0.57%) |
Nov 15, 2021 | 28.85 | 28.90 | 27.93 | 28.31 | 186,365 | -0.71(-2.45%) |
Nov 12, 2021 | 28.60 | 29.15 | 28.44 | 29.02 | 168,258 | +0.50(+1.75%) |
Nov 11, 2021 | 28.02 | 28.76 | 27.81 | 28.52 | 154,290 | +0.76(+2.74%) |
Nov 10, 2021 | 28.44 | 27.76 | 292,003 | -0.77(-2.70%) | ||
Nov 09, 2021 | 28.00 | 29.13 | 27.90 | 28.53 | 253,377 | +0.54(+1.93%) |
Nov 08, 2021 | 28.65 | 28.65 | 27.61 | 27.99 | 382,780 | -0.76(-2.64%) |
Nov 05, 2021 | 30.00 | 30.91 | 28.25 | 28.75 | 569,214 | +0.21(+0.74%) |
Nov 04, 2021 | 29.23 | 29.48 | 28.38 | 28.54 | 310,058 | -0.48(-1.65%) |
Nov 03, 2021 | 28.61 | 29.61 | 28.53 | 29.02 | 392,997 | +0.30(+1.04%) |
Nov 02, 2021 | 28.31 | 28.77 | 28.12 | 28.72 | 206,862 | +0.36(+1.27%) |
Nov 01, 2021 | 28.51 | 28.76 | 28.22 | 28.36 | 222,387 | -0.40(-1.39%) |
Oct 29, 2021 | 28.17 | 29.07 | 28.17 | 28.76 | 195,078 | +0.27(+0.95%) |
Oct 28, 2021 | 27.52 | 28.89 | 27.52 | 28.49 | 232,261 | +0.97(+3.52%) |
Oct 27, 2021 | 27.44 | 27.89 | 27.11 | 27.52 | 384,702 | +0.03(+0.11%) |
Oct 26, 2021 | 28.11 | 27.49 | 385,673 | -0.76(-2.69%) | ||
Oct 25, 2021 | 28.32 | 28.70 | 28.19 | 28.25 | 421,073 | -0.08(-0.28%) |
Oct 22, 2021 | 29.11 | 29.16 | 28.25 | 28.33 | 256,204 | -0.95(-3.24%) |
Oct 21, 2021 | 28.97 | 29.46 | 28.79 | 29.28 | 111,236 | +0.11(+0.38%) |
Oct 20, 2021 | 29.66 | 29.80 | 28.78 | 29.17 | 260,324 | -0.29(-0.98%) |
Oct 19, 2021 | 29.50 | 29.69 | 29.03 | 29.46 | 317,667 | +0.02(+0.07%) |
Oct 18, 2021 | 30.30 | 30.55 | 29.35 | 29.44 | 313,643 | -0.83(-2.74%) |
Oct 15, 2021 | 30.64 | 31.20 | 29.58 | 30.27 | 481,641 | -1.28(-4.06%) |
Oct 14, 2021 | 31.10 | 31.82 | 31.01 | 31.55 | 348,104 | +0.49(+1.58%) |
Oct 13, 2021 | 31.20 | 32.15 | 30.77 | 31.06 | 591,055 | +0.06(+0.19%) |
Oct 12, 2021 | 30.21 | 31.08 | 30.01 | 31.00 | 322,203 | +1.04(+3.47%) |
Oct 11, 2021 | 30.09 | 30.50 | 29.94 | 29.96 | 171,693 | -0.16(-0.53%) |
Oct 08, 2021 | 29.80 | 30.39 | 29.65 | 30.12 | 235,227 | +0.36(+1.21%) |
Oct 07, 2021 | 27.73 | 30.50 | 27.71 | 29.76 | 605,039 | +2.41(+8.81%) |
Oct 06, 2021 | 27.53 | 27.77 | 27.19 | 27.35 | 229,234 | -0.55(-1.97%) |
Oct 05, 2021 | 27.61 | 28.19 | 27.60 | 27.90 | 111,100 | +0.53(+1.94%) |
Oct 04, 2021 | 28.43 | 28.50 | 27.23 | 27.37 | 269,574 | -1.32(-4.60%) |