Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.63 | 20.85 | 20.55 | 20.57 | 200,684 | -0.20(-0.96%) |
Dec 30, 2021 | 20.66 | 21.07 | 20.66 | 20.77 | 158,039 | -0.01(-0.05%) |
Dec 29, 2021 | 20.60 | 20.98 | 20.51 | 20.78 | 222,268 | +0.10(+0.48%) |
Dec 28, 2021 | 20.76 | 21.07 | 20.44 | 20.68 | 191,542 | -0.24(-1.15%) |
Dec 27, 2021 | 20.66 | 20.98 | 20.35 | 20.92 | 172,212 | +0.48(+2.35%) |
Dec 23, 2021 | 19.95 | 20.51 | 19.69 | 20.44 | 206,564 | +0.58(+2.92%) |
Dec 22, 2021 | 19.83 | 19.91 | 19.58 | 19.86 | 256,915 | +0.28(+1.43%) |
Dec 21, 2021 | 19.12 | 19.61 | 19.12 | 19.58 | 275,625 | +0.63(+3.32%) |
Dec 20, 2021 | 19.21 | 19.21 | 18.32 | 18.95 | 345,127 | -0.63(-3.22%) |
Dec 17, 2021 | 19.48 | 19.89 | 19.02 | 19.58 | 726,584 | -0.02(-0.10%) |
Dec 16, 2021 | 19.90 | 20.08 | 19.22 | 19.60 | 352,629 | +0.03(+0.15%) |
Dec 15, 2021 | 19.14 | 19.64 | 18.65 | 19.57 | 389,483 | +0.28(+1.45%) |
Dec 14, 2021 | 18.89 | 20.17 | 18.89 | 19.29 | 439,211 | +0.36(+1.90%) |
Dec 13, 2021 | 19.07 | 19.23 | 18.76 | 18.93 | 252,685 | -0.44(-2.27%) |
Dec 10, 2021 | 19.63 | 19.84 | 19.22 | 19.37 | 123,279 | -0.14(-0.72%) |
Dec 09, 2021 | 19.73 | 20.04 | 19.41 | 19.51 | 162,911 | -0.44(-2.21%) |
Dec 08, 2021 | 19.50 | 20.05 | 19.38 | 19.95 | 178,469 | +0.52(+2.68%) |
Dec 07, 2021 | 19.25 | 19.64 | 18.83 | 19.43 | 218,086 | +0.56(+2.97%) |
Dec 06, 2021 | 18.58 | 19.19 | 18.36 | 18.87 | 229,849 | +0.53(+2.89%) |
Dec 03, 2021 | 18.58 | 18.58 | 18.08 | 18.34 | 262,773 | -0.19(-1.03%) |
Dec 02, 2021 | 17.92 | 18.62 | 17.76 | 18.53 | 284,700 | +0.63(+3.52%) |
Dec 01, 2021 | 18.65 | 18.72 | 17.88 | 17.90 | 353,712 | -0.26(-1.43%) |
Nov 30, 2021 | 18.40 | 18.59 | 17.91 | 18.16 | 329,924 | -0.46(-2.47%) |
Nov 29, 2021 | 18.89 | 19.00 | 18.48 | 18.62 | 370,934 | -0.11(-0.59%) |
Nov 26, 2021 | 18.60 | 18.90 | 18.32 | 18.73 | 289,043 | -0.71(-3.65%) |
Nov 24, 2021 | 19.13 | 20.30 | 19.13 | 19.44 | 338,387 | +0.56(+2.97%) |
Nov 23, 2021 | 18.80 | 19.07 | 18.16 | 18.88 | 519,169 | -0.03(-0.16%) |
Nov 22, 2021 | 19.10 | 19.36 | 18.76 | 18.91 | 442,674 | -0.22(-1.15%) |
Nov 19, 2021 | 19.65 | 19.89 | 19.00 | 19.13 | 329,523 | -0.65(-3.29%) |
Nov 18, 2021 | 20.37 | 19.83 | 19.39 | 19.78 | 424,992 | -0.45(-2.22%) |
Nov 17, 2021 | 20.52 | 20.52 | 19.91 | 20.23 | 376,568 | -0.48(-2.32%) |
Nov 16, 2021 | 20.28 | 20.74 | 20.15 | 20.71 | 369,431 | +0.30(+1.47%) |
Nov 15, 2021 | 20.85 | 20.85 | 20.31 | 20.41 | 274,356 | -0.36(-1.73%) |
Nov 12, 2021 | 21.11 | 21.36 | 20.70 | 20.77 | 216,367 | -0.36(-1.70%) |
Nov 11, 2021 | 21.24 | 21.49 | 20.98 | 21.13 | 244,912 | -0.28(-1.31%) |
Nov 10, 2021 | 21.33 | 21.41 | 349,354 | -0.16(-0.74%) | ||
Nov 09, 2021 | 22.77 | 22.95 | 21.41 | 21.57 | 476,386 | -1.09(-4.81%) |
Nov 08, 2021 | 21.57 | 22.95 | 21.51 | 22.66 | 513,027 | +1.25(+5.84%) |
Nov 05, 2021 | 21.25 | 21.83 | 21.00 | 21.41 | 443,297 | +0.41(+1.95%) |
Nov 04, 2021 | 21.62 | 22.19 | 20.44 | 21.00 | 773,013 | -0.48(-2.23%) |
Nov 03, 2021 | 24.40 | 24.45 | 21.01 | 21.48 | 1,321,418 | -4.97(-18.79%) |
Nov 02, 2021 | 25.80 | 26.65 | 25.54 | 26.45 | 313,501 | +0.76(+2.96%) |
Nov 01, 2021 | 25.54 | 26.06 | 25.57 | 25.69 | 249,185 | +0.12(+0.47%) |
Oct 29, 2021 | 24.79 | 25.66 | 24.46 | 25.57 | 267,361 | +0.79(+3.19%) |
Oct 28, 2021 | 24.14 | 24.82 | 24.14 | 24.78 | 164,242 | +0.82(+3.42%) |
Oct 27, 2021 | 24.41 | 24.50 | 23.90 | 23.96 | 148,407 | -0.64(-2.60%) |
Oct 26, 2021 | 24.95 | 24.57 | 24.60 | 150,990 | -0.26(-1.05%) | |
Oct 25, 2021 | 25.32 | 25.32 | 24.46 | 24.86 | 221,318 | -0.29(-1.15%) |
Oct 22, 2021 | 25.94 | 25.94 | 25.14 | 25.15 | 150,808 | -0.81(-3.12%) |
Oct 21, 2021 | 26.24 | 26.72 | 25.94 | 25.96 | 165,624 | -0.36(-1.37%) |
Oct 20, 2021 | 25.97 | 26.35 | 25.94 | 26.32 | 147,275 | +0.05(+0.19%) |
Oct 19, 2021 | 26.16 | 26.40 | 25.74 | 26.27 | 225,007 | +0.24(+0.92%) |
Oct 18, 2021 | 26.30 | 26.50 | 25.99 | 26.03 | 156,723 | -0.47(-1.77%) |
Oct 15, 2021 | 27.30 | 27.30 | 26.50 | 26.50 | 196,932 | +0.03(+0.11%) |
Oct 14, 2021 | 26.48 | 26.95 | 26.31 | 26.47 | 211,150 | +0.35(+1.34%) |
Oct 13, 2021 | 25.90 | 26.16 | 25.57 | 26.12 | 125,377 | +0.29(+1.12%) |
Oct 12, 2021 | 25.90 | 26.04 | 25.51 | 25.83 | 122,561 | +0.08(+0.31%) |
Oct 11, 2021 | 25.93 | 26.25 | 25.73 | 25.75 | 102,491 | -0.12(-0.46%) |
Oct 08, 2021 | 26.15 | 26.34 | 25.82 | 25.87 | 129,006 | -0.26(-1.00%) |
Oct 07, 2021 | 25.67 | 26.45 | 25.60 | 26.13 | 177,905 | +0.61(+2.39%) |
Oct 06, 2021 | 25.41 | 25.60 | 24.87 | 25.52 | 166,920 | -0.31(-1.20%) |
Oct 05, 2021 | 25.79 | 25.88 | 25.46 | 25.83 | 218,697 | +0.07(+0.27%) |
Oct 04, 2021 | 26.00 | 26.20 | 25.69 | 25.76 | 195,962 | -0.24(-0.92%) |