Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.96 | 25.14 | 24.00 | 24.15 | 54,674 | -0.72(-2.90%) |
Dec 30, 2021 | 23.78 | 25.05 | 23.78 | 24.87 | 68,612 | +1.04(+4.36%) |
Dec 29, 2021 | 23.90 | 24.19 | 23.35 | 23.83 | 71,924 | -0.26(-1.08%) |
Dec 28, 2021 | 24.58 | 25.17 | 23.91 | 24.09 | 80,363 | -0.50(-2.03%) |
Dec 27, 2021 | 25.40 | 26.00 | 24.59 | 24.59 | 132,459 | -1.26(-4.87%) |
Dec 23, 2021 | 24.95 | 25.91 | 24.01 | 25.85 | 96,380 | +0.99(+3.98%) |
Dec 22, 2021 | 25.00 | 25.43 | 24.50 | 24.86 | 101,495 | -0.20(-0.80%) |
Dec 21, 2021 | 25.89 | 26.20 | 24.83 | 25.06 | 220,507 | -0.76(-2.94%) |
Dec 20, 2021 | 25.82 | 26.16 | 24.70 | 25.82 | 295,209 | +0.09(+0.35%) |
Dec 17, 2021 | 25.51 | 26.15 | 24.60 | 25.73 | 1,820,824 | +0.33(+1.30%) |
Dec 16, 2021 | 25.98 | 26.60 | 24.25 | 25.40 | 273,748 | -0.31(-1.21%) |
Dec 15, 2021 | 23.50 | 25.88 | 23.50 | 25.71 | 258,657 | +1.69(+7.04%) |
Dec 14, 2021 | 23.30 | 24.40 | 23.04 | 24.02 | 204,841 | +0.32(+1.35%) |
Dec 13, 2021 | 22.46 | 24.36 | 22.32 | 23.70 | 217,288 | +1.10(+4.87%) |
Dec 10, 2021 | 22.32 | 23.43 | 22.20 | 22.60 | 146,697 | +0.20(+0.89%) |
Dec 09, 2021 | 21.63 | 23.24 | 21.63 | 22.40 | 151,558 | +0.45(+2.05%) |
Dec 08, 2021 | 21.30 | 22.21 | 21.06 | 21.95 | 103,377 | +0.87(+4.13%) |
Dec 07, 2021 | 20.86 | 21.57 | 20.35 | 21.08 | 116,505 | +0.57(+2.78%) |
Dec 06, 2021 | 19.36 | 21.10 | 18.81 | 20.51 | 215,112 | +1.19(+6.16%) |
Dec 03, 2021 | 20.23 | 20.49 | 18.75 | 19.32 | 62,470 | -0.73(-3.64%) |
Dec 02, 2021 | 19.91 | 20.19 | 18.90 | 20.05 | 94,157 | -0.04(-0.20%) |
Dec 01, 2021 | 21.28 | 22.40 | 19.83 | 20.09 | 168,072 | -1.40(-6.51%) |
Nov 30, 2021 | 21.30 | 21.87 | 20.15 | 21.49 | 155,964 | -0.56(-2.54%) |
Nov 29, 2021 | 22.79 | 23.00 | 21.93 | 22.05 | 194,749 | -0.45(-2.00%) |
Nov 26, 2021 | 22.46 | 22.88 | 21.79 | 22.50 | 105,217 | -0.41(-1.79%) |
Nov 24, 2021 | 24.24 | 24.24 | 21.86 | 22.91 | 278,452 | -1.42(-5.84%) |
Nov 23, 2021 | 31.56 | 32.50 | 22.57 | 24.33 | 2,223,843 | -1.19(-4.66%) |
Nov 22, 2021 | 25.07 | 25.73 | 24.06 | 25.52 | 95,509 | +0.75(+3.03%) |
Nov 19, 2021 | 23.46 | 25.20 | 23.05 | 24.77 | 86,604 | +1.29(+5.49%) |
Nov 18, 2021 | 25.39 | 24.13 | 23.47 | 23.48 | 114,346 | -2.00(-7.85%) |
Nov 17, 2021 | 25.02 | 25.72 | 25.02 | 25.48 | 88,035 | +0.12(+0.47%) |
Nov 16, 2021 | 24.00 | 29.72 | 24.00 | 25.36 | 390,858 | +1.59(+6.69%) |
Nov 15, 2021 | 22.05 | 23.87 | 22.00 | 23.77 | 201,956 | +1.62(+7.31%) |
Nov 12, 2021 | 21.94 | 22.49 | 21.51 | 22.15 | 137,839 | +0.38(+1.75%) |
Nov 11, 2021 | 21.80 | 22.75 | 21.51 | 21.77 | 139,465 | +0.09(+0.42%) |
Nov 10, 2021 | 26.01 | 21.55 | 21.68 | 376,326 | -4.42(-16.93%) | |
Nov 09, 2021 | 27.22 | 27.22 | 26.10 | 26.10 | 69,097 | -0.94(-3.48%) |
Nov 08, 2021 | 27.54 | 27.54 | 26.74 | 27.04 | 129,080 | -0.52(-1.89%) |
Nov 05, 2021 | 28.45 | 28.45 | 27.34 | 27.56 | 37,246 | -0.67(-2.37%) |
Nov 04, 2021 | 28.46 | 28.93 | 27.76 | 28.23 | 59,481 | -0.23(-0.81%) |
Nov 03, 2021 | 28.00 | 28.63 | 28.00 | 28.46 | 77,256 | +0.42(+1.50%) |
Nov 02, 2021 | 27.85 | 28.22 | 26.78 | 28.04 | 77,735 | +0.64(+2.34%) |
Nov 01, 2021 | 27.04 | 28.00 | 26.91 | 27.40 | 89,941 | +0.41(+1.52%) |
Oct 29, 2021 | 27.49 | 28.31 | 26.90 | 26.99 | 234,118 | -0.37(-1.35%) |
Oct 28, 2021 | 27.05 | 27.92 | 26.82 | 27.36 | 65,564 | +0.33(+1.22%) |
Oct 27, 2021 | 27.07 | 27.15 | 26.75 | 27.03 | 33,628 | +0.12(+0.45%) |
Oct 26, 2021 | 27.08 | 27.39 | 26.91 | 50,661 | -0.17(-0.63%) | |
Oct 25, 2021 | 27.00 | 28.01 | 26.87 | 27.08 | 78,407 | -0.01(-0.04%) |
Oct 22, 2021 | 27.28 | 27.28 | 26.59 | 27.09 | 33,560 | +0.24(+0.89%) |
Oct 21, 2021 | 27.48 | 28.00 | 26.80 | 26.85 | 47,946 | -0.92(-3.31%) |
Oct 20, 2021 | 26.62 | 27.80 | 26.62 | 27.77 | 41,052 | +1.11(+4.16%) |
Oct 19, 2021 | 26.19 | 27.20 | 26.04 | 26.66 | 39,987 | +0.43(+1.64%) |
Oct 18, 2021 | 26.60 | 27.10 | 26.11 | 26.23 | 76,459 | -0.98(-3.60%) |
Oct 15, 2021 | 26.90 | 27.50 | 26.60 | 27.21 | 47,059 | +0.43(+1.61%) |
Oct 14, 2021 | 27.49 | 27.83 | 26.56 | 26.78 | 70,471 | -0.28(-1.03%) |
Oct 13, 2021 | 27.28 | 27.95 | 27.05 | 27.06 | 49,279 | -0.22(-0.81%) |
Oct 12, 2021 | 26.82 | 27.51 | 26.82 | 27.28 | 57,034 | +0.33(+1.22%) |
Oct 11, 2021 | 25.97 | 27.15 | 25.83 | 26.95 | 91,940 | +0.97(+3.73%) |
Oct 08, 2021 | 26.85 | 27.15 | 25.60 | 25.98 | 39,154 | -0.89(-3.31%) |
Oct 07, 2021 | 27.75 | 28.37 | 26.65 | 26.87 | 91,202 | -0.76(-2.75%) |
Oct 06, 2021 | 27.67 | 28.15 | 27.00 | 27.63 | 75,382 | -0.04(-0.14%) |
Oct 05, 2021 | 28.98 | 29.44 | 27.66 | 27.67 | 53,078 | -1.35(-4.65%) |
Oct 04, 2021 | 29.04 | 29.57 | 28.63 | 29.02 | 53,116 | +0.02(+0.07%) |
Oct 01, 2021 | 29.56 | 30.35 | 28.66 | 29.00 | 55,341 | -0.37(-1.26%) |
Sep 30, 2021 | 29.62 | 31.39 | 29.06 | 29.37 | 41,000 | -0.24(-0.81%) |
Sep 29, 2021 | 29.77 | 30.42 | 29.00 | 29.61 | 46,016 | +0.08(+0.27%) |
Sep 28, 2021 | 30.00 | 30.10 | 28.24 | 29.53 | 33,067 | -0.54(-1.80%) |
Sep 27, 2021 | 31.99 | 32.65 | 30.00 | 30.07 | 54,373 | -1.79(-5.62%) |
Sep 24, 2021 | 32.27 | 32.95 | 31.50 | 31.86 | 44,730 | -0.47(-1.45%) |
Sep 23, 2021 | 32.99 | 32.99 | 31.06 | 32.33 | 43,907 | -0.33(-1.01%) |
Sep 22, 2021 | 30.00 | 32.95 | 29.80 | 32.66 | 75,669 | +2.75(+9.19%) |
Sep 21, 2021 | 29.10 | 29.99 | 28.59 | 29.91 | 17,787 | +0.82(+2.82%) |
Sep 20, 2021 | 29.33 | 29.35 | 28.42 | 29.09 | 36,947 | -0.26(-0.89%) |
Sep 17, 2021 | 28.15 | 29.87 | 28.06 | 29.35 | 48,012 | +1.00(+3.53%) |
Sep 16, 2021 | 28.22 | 28.35 | 27.62 | 28.35 | 32,449 | +0.15(+0.53%) |
Sep 15, 2021 | 27.68 | 28.20 | 27.56 | 28.20 | 24,951 | +0.31(+1.11%) |
Sep 14, 2021 | 28.37 | 28.37 | 27.72 | 27.89 | 63,397 | -0.07(-0.25%) |
Sep 13, 2021 | 27.60 | 28.39 | 27.50 | 27.96 | 51,006 | +0.04(+0.14%) |
Sep 10, 2021 | 27.55 | 28.59 | 27.27 | 27.92 | 70,722 | +0.39(+1.42%) |
Sep 09, 2021 | 27.48 | 27.94 | 27.25 | 27.53 | 73,923 | -0.14(-0.51%) |
Sep 08, 2021 | 26.77 | 27.95 | 26.77 | 27.67 | 61,782 | +1.19(+4.49%) |
Sep 07, 2021 | 27.55 | 28.11 | 26.05 | 26.48 | 132,707 | -1.11(-4.02%) |
Sep 03, 2021 | 28.50 | 28.50 | 26.95 | 27.59 | 76,384 | -0.75(-2.65%) |
Sep 02, 2021 | 27.88 | 28.59 | 27.56 | 28.34 | 70,100 | +0.99(+3.62%) |
Sep 01, 2021 | 26.00 | 28.76 | 26.00 | 27.35 | 70,086 | +1.30(+4.99%) |
Aug 31, 2021 | 25.52 | 26.40 | 24.90 | 26.05 | 72,823 | +0.53(+2.08%) |
Aug 30, 2021 | 25.56 | 25.85 | 24.44 | 25.52 | 114,339 | -0.48(-1.85%) |