Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.64 | 22.99 | 22.45 | 22.78 | 81,329 | +0.22(+0.98%) |
Dec 30, 2021 | 22.55 | 22.89 | 22.55 | 22.56 | 59,971 | -0.19(-0.85%) |
Dec 29, 2021 | 22.45 | 22.86 | 22.31 | 22.75 | 76,448 | +0.26(+1.15%) |
Dec 28, 2021 | 22.72 | 22.77 | 22.41 | 22.49 | 57,282 | -0.24(-1.06%) |
Dec 27, 2021 | 23.20 | 23.20 | 22.31 | 22.73 | 102,795 | -0.50(-2.15%) |
Dec 23, 2021 | 23.08 | 23.39 | 22.78 | 23.23 | 178,449 | +0.15(+0.67%) |
Dec 22, 2021 | 23.08 | 23.40 | 22.72 | 23.08 | 241,360 | +0.00(+0.00%) |
Dec 21, 2021 | 22.74 | 23.27 | 22.74 | 23.08 | 160,669 | +0.49(+2.17%) |
Dec 20, 2021 | 22.29 | 22.62 | 22.11 | 22.59 | 105,502 | -0.16(-0.72%) |
Dec 17, 2021 | 22.24 | 23.19 | 22.24 | 22.75 | 552,016 | +0.41(+1.85%) |
Dec 16, 2021 | 23.06 | 23.10 | 22.16 | 22.34 | 183,199 | -0.62(-2.72%) |
Dec 15, 2021 | 22.55 | 22.98 | 22.07 | 22.96 | 237,891 | +0.33(+1.44%) |
Dec 14, 2021 | 23.09 | 23.26 | 22.30 | 22.63 | 310,578 | -0.60(-2.57%) |
Dec 13, 2021 | 23.66 | 23.95 | 23.14 | 23.23 | 164,358 | -0.37(-1.55%) |
Dec 10, 2021 | 23.12 | 23.80 | 22.31 | 23.59 | 149,173 | +0.53(+2.29%) |
Dec 09, 2021 | 24.17 | 24.17 | 23.07 | 23.07 | 94,892 | -1.22(-5.03%) |
Dec 08, 2021 | 24.38 | 24.83 | 24.20 | 24.29 | 126,144 | +0.05(+0.20%) |
Dec 07, 2021 | 25.09 | 25.09 | 24.11 | 24.24 | 202,832 | -0.41(-1.68%) |
Dec 06, 2021 | 24.67 | 25.17 | 24.24 | 24.65 | 107,663 | +0.12(+0.47%) |
Dec 03, 2021 | 24.82 | 24.88 | 24.26 | 24.54 | 108,447 | -0.33(-1.32%) |
Dec 02, 2021 | 23.80 | 25.01 | 23.80 | 24.86 | 104,601 | +1.02(+4.27%) |
Dec 01, 2021 | 24.87 | 25.00 | 23.84 | 23.84 | 173,527 | -0.57(-2.32%) |
Nov 30, 2021 | 24.58 | 24.66 | 23.82 | 24.41 | 114,718 | -0.23(-0.94%) |
Nov 29, 2021 | 25.24 | 25.29 | 24.44 | 24.64 | 109,963 | -0.32(-1.27%) |
Nov 26, 2021 | 25.56 | 25.56 | 24.28 | 24.96 | 119,382 | -1.00(-3.85%) |
Nov 24, 2021 | 25.34 | 25.96 | 25.13 | 25.96 | 100,056 | +0.51(+2.00%) |
Nov 23, 2021 | 25.56 | 25.56 | 24.69 | 25.45 | 115,467 | -0.13(-0.51%) |
Nov 22, 2021 | 24.81 | 25.83 | 24.77 | 25.58 | 188,020 | +0.82(+3.31%) |
Nov 19, 2021 | 25.71 | 25.71 | 24.67 | 24.76 | 119,075 | -0.86(-3.36%) |
Nov 18, 2021 | 25.91 | 25.91 | 25.56 | 25.62 | 206,577 | -0.17(-0.67%) |
Nov 17, 2021 | 25.83 | 25.91 | 25.72 | 25.80 | 117,100 | -0.14(-0.56%) |
Nov 16, 2021 | 25.73 | 26.03 | 25.70 | 25.94 | 182,205 | +0.16(+0.63%) |
Nov 15, 2021 | 26.08 | 26.19 | 25.72 | 25.78 | 126,817 | -0.10(-0.37%) |
Nov 12, 2021 | 25.96 | 25.96 | 25.72 | 25.87 | 187,702 | -0.06(-0.22%) |
Nov 11, 2021 | 25.86 | 26.09 | 25.72 | 25.93 | 94,439 | +0.08(+0.30%) |
Nov 10, 2021 | 26.31 | 25.85 | 116,416 | -0.55(-2.08%) | ||
Nov 09, 2021 | 26.43 | 26.44 | 26.08 | 26.40 | 210,823 | +0.02(+0.07%) |
Nov 08, 2021 | 25.96 | 26.39 | 25.68 | 26.38 | 281,601 | +0.42(+1.63%) |
Nov 05, 2021 | 25.73 | 25.96 | 25.00 | 25.96 | 127,810 | +0.26(+1.01%) |
Nov 04, 2021 | 25.54 | 26.20 | 25.54 | 25.70 | 141,856 | +0.26(+1.02%) |
Nov 03, 2021 | 25.86 | 26.17 | 25.43 | 25.44 | 361,716 | -0.51(-1.96%) |
Nov 02, 2021 | 26.00 | 26.36 | 25.47 | 25.95 | 409,978 | -0.20(-0.77%) |
Nov 01, 2021 | 23.66 | 26.63 | 23.76 | 26.15 | 1,449,589 | +5.41(+26.10%) |
Oct 29, 2021 | 20.63 | 20.81 | 20.36 | 20.74 | 126,292 | +0.30(+1.46%) |
Oct 28, 2021 | 20.05 | 20.47 | 19.99 | 20.44 | 183,086 | +0.46(+2.31%) |
Oct 27, 2021 | 19.97 | 20.40 | 19.93 | 19.98 | 147,834 | -0.09(-0.43%) |
Oct 26, 2021 | 20.91 | 19.84 | 20.07 | 312,804 | -0.63(-3.07%) | |
Oct 25, 2021 | 21.26 | 21.34 | 20.62 | 20.70 | 155,519 | -0.66(-3.11%) |
Oct 22, 2021 | 21.27 | 21.55 | 21.04 | 21.36 | 146,216 | +0.02(+0.09%) |
Oct 21, 2021 | 21.52 | 21.54 | 21.11 | 21.34 | 213,279 | -0.26(-1.20%) |
Oct 20, 2021 | 21.87 | 21.87 | 21.46 | 21.60 | 163,532 | -0.27(-1.23%) |
Oct 19, 2021 | 21.99 | 22.16 | 21.44 | 21.87 | 157,162 | -0.08(-0.35%) |
Oct 18, 2021 | 23.78 | 24.04 | 21.86 | 21.95 | 289,619 | -1.38(-5.93%) |
Oct 15, 2021 | 23.35 | 23.50 | 23.35 | 23.34 | 168,130 | +0.41(+1.80%) |
Oct 14, 2021 | 21.98 | 22.94 | 21.92 | 22.92 | 193,111 | +1.05(+4.79%) |
Oct 13, 2021 | 22.11 | 22.11 | 21.54 | 21.87 | 122,924 | -0.12(-0.57%) |
Oct 12, 2021 | 21.80 | 22.20 | 21.64 | 22.00 | 172,394 | +0.30(+1.37%) |
Oct 11, 2021 | 21.82 | 21.95 | 21.60 | 21.70 | 88,350 | -0.11(-0.53%) |
Oct 08, 2021 | 22.04 | 22.36 | 21.59 | 21.82 | 135,922 | -0.38(-1.72%) |
Oct 07, 2021 | 21.62 | 22.68 | 21.61 | 22.20 | 271,716 | +0.76(+3.53%) |
Oct 06, 2021 | 21.91 | 21.91 | 20.39 | 21.44 | 451,772 | -0.22(-1.02%) |
Oct 05, 2021 | 20.68 | 23.52 | 20.68 | 21.66 | 1,176,384 | -2.75(-11.25%) |
Oct 04, 2021 | 25.24 | 25.41 | 24.18 | 24.41 | 206,814 | -0.63(-2.52%) |