Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.17 | 22.42 | 21.88 | 22.12 | 278,144 | -0.18(-0.79%) |
Dec 30, 2021 | 22.38 | 22.83 | 22.25 | 22.29 | 287,817 | -0.06(-0.26%) |
Dec 29, 2021 | 22.02 | 22.60 | 22.00 | 22.35 | 306,641 | +0.39(+1.78%) |
Dec 28, 2021 | 21.90 | 22.52 | 21.84 | 21.96 | 332,039 | -0.01(-0.04%) |
Dec 27, 2021 | 21.04 | 22.05 | 21.04 | 21.97 | 465,006 | +0.65(+3.07%) |
Dec 23, 2021 | 21.37 | 21.56 | 20.77 | 21.32 | 421,722 | +0.00(+0.00%) |
Dec 22, 2021 | 21.06 | 21.38 | 20.70 | 21.32 | 486,372 | +0.27(+1.30%) |
Dec 21, 2021 | 20.77 | 21.35 | 20.73 | 21.05 | 688,188 | +0.56(+2.71%) |
Dec 20, 2021 | 20.74 | 20.98 | 19.85 | 20.49 | 847,160 | -0.81(-3.79%) |
Dec 17, 2021 | 21.09 | 21.32 | 20.48 | 21.30 | 1,255,191 | +0.06(+0.27%) |
Dec 16, 2021 | 22.43 | 22.49 | 21.10 | 21.24 | 530,556 | -0.80(-3.62%) |
Dec 15, 2021 | 21.65 | 22.31 | 21.02 | 22.04 | 603,558 | +0.52(+2.39%) |
Dec 14, 2021 | 21.33 | 22.10 | 21.31 | 21.52 | 484,233 | +0.08(+0.36%) |
Dec 13, 2021 | 22.40 | 22.59 | 21.11 | 21.44 | 634,163 | -1.18(-5.20%) |
Dec 10, 2021 | 22.68 | 22.93 | 21.81 | 22.62 | 576,188 | +0.15(+0.65%) |
Dec 09, 2021 | 22.84 | 23.22 | 22.44 | 22.47 | 395,676 | -0.71(-3.06%) |
Dec 08, 2021 | 23.62 | 23.88 | 23.17 | 23.18 | 415,311 | -0.30(-1.28%) |
Dec 07, 2021 | 22.93 | 24.05 | 22.77 | 23.48 | 458,922 | +1.16(+5.18%) |
Dec 06, 2021 | 22.52 | 23.03 | 22.15 | 22.33 | 485,745 | +0.18(+0.83%) |
Dec 03, 2021 | 22.65 | 22.78 | 21.72 | 22.14 | 468,023 | -0.51(-2.23%) |
Dec 02, 2021 | 22.11 | 22.98 | 21.88 | 22.65 | 491,663 | +0.85(+3.88%) |
Dec 01, 2021 | 23.92 | 24.59 | 21.79 | 21.80 | 757,537 | -1.15(-5.00%) |
Nov 30, 2021 | 23.63 | 23.83 | 22.48 | 22.95 | 899,874 | -1.06(-4.41%) |
Nov 29, 2021 | 25.86 | 26.04 | 23.90 | 24.01 | 873,748 | -0.55(-2.26%) |
Nov 26, 2021 | 25.12 | 25.77 | 23.88 | 24.56 | 496,054 | -2.04(-7.67%) |
Nov 24, 2021 | 26.38 | 27.08 | 26.01 | 26.60 | 498,378 | -0.42(-1.55%) |
Nov 23, 2021 | 26.79 | 27.44 | 26.50 | 27.02 | 691,219 | -0.19(-0.71%) |
Nov 22, 2021 | 26.10 | 27.55 | 25.79 | 27.22 | 917,642 | +1.57(+6.14%) |
Nov 19, 2021 | 27.61 | 28.23 | 25.40 | 25.64 | 1,174,708 | -2.36(-8.43%) |
Nov 18, 2021 | 27.23 | 28.07 | 26.61 | 28.00 | 966,393 | +1.25(+4.69%) |
Nov 17, 2021 | 26.51 | 27.23 | 26.20 | 26.75 | 788,810 | +0.24(+0.92%) |
Nov 16, 2021 | 25.92 | 26.79 | 25.56 | 26.51 | 521,911 | +0.57(+2.21%) |
Nov 15, 2021 | 26.26 | 26.38 | 25.63 | 25.93 | 374,077 | -0.09(-0.34%) |
Nov 12, 2021 | 25.57 | 26.08 | 25.40 | 26.02 | 263,783 | +0.52(+2.02%) |
Nov 11, 2021 | 25.49 | 25.89 | 25.08 | 25.51 | 258,336 | +0.15(+0.57%) |
Nov 10, 2021 | 25.84 | 25.36 | 307,450 | -0.88(-3.37%) | ||
Nov 09, 2021 | 25.59 | 26.31 | 25.58 | 26.24 | 293,206 | +0.67(+2.62%) |
Nov 08, 2021 | 25.86 | 25.86 | 25.20 | 25.57 | 357,136 | -0.28(-1.09%) |
Nov 05, 2021 | 25.70 | 26.49 | 25.53 | 25.86 | 684,771 | +0.72(+2.86%) |
Nov 04, 2021 | 25.49 | 25.78 | 24.73 | 25.14 | 328,257 | -0.18(-0.73%) |
Nov 03, 2021 | 24.14 | 25.60 | 23.84 | 25.32 | 581,597 | +1.23(+5.12%) |
Nov 02, 2021 | 23.93 | 24.18 | 23.28 | 24.09 | 278,525 | +0.25(+1.06%) |
Nov 01, 2021 | 22.50 | 23.84 | 22.98 | 23.83 | 673,476 | +1.42(+6.33%) |
Oct 29, 2021 | 22.60 | 22.69 | 22.04 | 22.41 | 511,629 | -0.06(-0.26%) |
Oct 28, 2021 | 22.04 | 22.69 | 22.01 | 22.47 | 384,288 | +0.58(+2.66%) |
Oct 27, 2021 | 22.38 | 22.38 | 21.82 | 21.89 | 380,855 | -0.52(-2.30%) |
Oct 26, 2021 | 23.11 | 22.40 | 22.41 | 325,395 | -0.67(-2.91%) | |
Oct 25, 2021 | 22.50 | 23.15 | 22.50 | 23.08 | 372,319 | +0.61(+2.73%) |
Oct 22, 2021 | 22.50 | 22.70 | 22.21 | 22.46 | 185,398 | -0.17(-0.77%) |
Oct 21, 2021 | 22.07 | 23.02 | 21.87 | 22.64 | 282,326 | +0.78(+3.56%) |
Oct 20, 2021 | 22.25 | 22.67 | 21.81 | 21.86 | 279,796 | -0.39(-1.75%) |
Oct 19, 2021 | 22.37 | 22.59 | 21.90 | 22.25 | 437,876 | -0.03(-0.13%) |
Oct 18, 2021 | 21.44 | 22.32 | 21.18 | 22.28 | 341,986 | +0.75(+3.48%) |
Oct 15, 2021 | 22.85 | 23.06 | 21.52 | 21.53 | 354,984 | -0.74(-3.32%) |
Oct 14, 2021 | 22.10 | 22.41 | 21.74 | 22.27 | 331,306 | +0.55(+2.55%) |
Oct 13, 2021 | 22.04 | 22.06 | 21.31 | 21.72 | 345,129 | -0.19(-0.89%) |
Oct 12, 2021 | 21.38 | 21.95 | 21.19 | 21.91 | 449,335 | +0.64(+3.02%) |
Oct 11, 2021 | 21.52 | 22.05 | 21.24 | 21.27 | 560,368 | +0.00(+0.00%) |
Oct 08, 2021 | 21.83 | 21.83 | 21.04 | 21.27 | 380,048 | -0.58(-2.67%) |
Oct 07, 2021 | 21.70 | 22.20 | 21.66 | 21.85 | 317,287 | +0.58(+2.74%) |
Oct 06, 2021 | 21.77 | 22.04 | 21.03 | 21.27 | 463,836 | -0.86(-3.87%) |
Oct 05, 2021 | 22.32 | 22.89 | 22.02 | 22.12 | 383,436 | -0.23(-1.04%) |
Oct 04, 2021 | 21.99 | 22.70 | 21.80 | 22.36 | 315,902 | +0.18(+0.79%) |