Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.03 | 21.40 | 20.68 | 20.84 | 4,126,058 | -0.30(-1.44%) |
Dec 30, 2021 | 20.69 | 21.66 | 20.66 | 21.15 | 4,898,294 | +0.33(+1.59%) |
Dec 29, 2021 | 20.66 | 21.08 | 20.45 | 20.81 | 3,731,116 | +0.34(+1.67%) |
Dec 28, 2021 | 20.36 | 20.97 | 20.34 | 20.47 | 3,928,797 | +0.06(+0.32%) |
Dec 27, 2021 | 20.07 | 20.90 | 19.92 | 20.41 | 4,510,944 | +0.41(+2.03%) |
Dec 23, 2021 | 19.81 | 20.28 | 19.67 | 20.00 | 5,264,158 | +0.43(+2.21%) |
Dec 22, 2021 | 19.10 | 19.71 | 18.94 | 19.57 | 4,553,836 | +0.49(+2.56%) |
Dec 21, 2021 | 18.72 | 19.27 | 18.69 | 19.08 | 5,303,877 | +0.56(+3.03%) |
Dec 20, 2021 | 18.21 | 18.88 | 17.70 | 18.52 | 10,070,634 | -0.10(-0.54%) |
Dec 17, 2021 | 18.27 | 18.76 | 17.91 | 18.62 | 5,976,462 | +0.15(+0.80%) |
Dec 16, 2021 | 19.07 | 19.19 | 18.37 | 18.47 | 4,674,042 | -0.35(-1.86%) |
Dec 15, 2021 | 18.53 | 18.94 | 18.05 | 18.82 | 5,370,553 | +0.18(+0.94%) |
Dec 14, 2021 | 18.01 | 18.70 | 17.78 | 18.65 | 5,969,824 | +0.59(+3.26%) |
Dec 13, 2021 | 19.15 | 19.31 | 17.46 | 18.06 | 9,428,406 | -1.16(-6.04%) |
Dec 10, 2021 | 19.43 | 19.72 | 18.99 | 19.22 | 5,020,103 | -0.18(-0.90%) |
Dec 09, 2021 | 19.67 | 19.91 | 19.39 | 19.40 | 4,094,275 | -0.32(-1.64%) |
Dec 08, 2021 | 19.95 | 20.14 | 19.32 | 19.72 | 6,124,748 | -0.04(-0.19%) |
Dec 07, 2021 | 19.24 | 20.17 | 19.15 | 19.75 | 8,645,565 | +0.80(+4.23%) |
Dec 06, 2021 | 18.73 | 19.45 | 18.46 | 18.95 | 6,772,291 | +0.35(+1.88%) |
Dec 03, 2021 | 18.92 | 19.06 | 18.16 | 18.60 | 6,906,577 | -0.34(-1.80%) |
Dec 02, 2021 | 18.54 | 19.07 | 18.12 | 18.94 | 8,676,914 | +0.49(+2.65%) |
Dec 01, 2021 | 19.83 | 20.41 | 18.45 | 18.46 | 10,177,017 | -1.05(-5.38%) |
Nov 30, 2021 | 20.81 | 20.95 | 19.10 | 19.51 | 10,965,256 | -1.25(-6.04%) |
Nov 29, 2021 | 20.91 | 21.11 | 20.11 | 20.76 | 11,859,600 | +0.11(+0.54%) |
Nov 26, 2021 | 20.11 | 20.85 | 19.26 | 20.65 | 13,861,938 | -0.23(-1.10%) |
Nov 24, 2021 | 22.16 | 23.26 | 20.59 | 20.88 | 50,305,056 | -8.54(-29.03%) |
Nov 23, 2021 | 29.32 | 29.83 | 28.37 | 29.42 | 10,567,526 | -0.36(-1.21%) |
Nov 22, 2021 | 30.37 | 30.91 | 29.30 | 29.78 | 5,055,768 | -0.39(-1.28%) |
Nov 19, 2021 | 31.68 | 31.93 | 30.02 | 30.17 | 4,715,465 | -2.07(-6.43%) |
Nov 18, 2021 | 32.79 | 32.51 | 32.18 | 32.24 | 10,634,100 | +1.66(+5.42%) |
Nov 17, 2021 | 31.00 | 31.26 | 29.96 | 30.58 | 4,205,429 | -0.28(-0.90%) |
Nov 16, 2021 | 30.70 | 30.97 | 30.06 | 30.86 | 3,574,094 | +0.25(+0.81%) |
Nov 15, 2021 | 31.05 | 31.53 | 30.57 | 30.61 | 2,770,940 | -0.34(-1.10%) |
Nov 12, 2021 | 31.70 | 31.96 | 30.70 | 30.95 | 4,793,030 | -0.73(-2.30%) |
Nov 11, 2021 | 31.59 | 32.53 | 31.42 | 31.68 | 6,292,573 | +0.61(+1.96%) |
Nov 10, 2021 | 31.54 | 31.07 | 3,396,313 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.84 | 31.81 | 30.71 | 31.72 | 3,982,771 | +1.03(+3.36%) |
Nov 08, 2021 | 30.23 | 30.79 | 30.04 | 30.69 | 2,759,370 | +0.50(+1.65%) |
Nov 05, 2021 | 30.18 | 30.85 | 29.50 | 30.19 | 3,667,514 | +0.68(+2.31%) |
Nov 04, 2021 | 29.67 | 29.97 | 28.91 | 29.51 | 3,283,889 | -0.10(-0.34%) |
Nov 03, 2021 | 28.43 | 30.20 | 28.40 | 29.61 | 7,411,721 | +1.32(+4.66%) |
Nov 02, 2021 | 27.58 | 28.47 | 27.15 | 28.30 | 5,886,841 | +0.90(+3.30%) |
Nov 01, 2021 | 26.73 | 27.66 | 27.02 | 27.39 | 4,284,225 | +0.92(+3.48%) |
Oct 29, 2021 | 26.06 | 26.94 | 25.89 | 26.47 | 4,812,707 | +0.20(+0.77%) |
Oct 28, 2021 | 26.40 | 26.93 | 26.24 | 26.27 | 2,534,403 | +0.01(+0.04%) |
Oct 27, 2021 | 26.59 | 26.71 | 26.05 | 26.26 | 3,077,312 | -0.25(-0.94%) |
Oct 26, 2021 | 27.25 | 26.51 | 3,797,525 | -0.66(-2.44%) | ||
Oct 25, 2021 | 27.22 | 27.45 | 26.86 | 27.17 | 2,273,126 | +0.06(+0.24%) |
Oct 22, 2021 | 26.90 | 27.30 | 26.61 | 27.11 | 3,744,053 | +0.13(+0.48%) |
Oct 21, 2021 | 26.64 | 27.19 | 26.45 | 26.98 | 3,039,556 | +0.48(+1.81%) |
Oct 20, 2021 | 26.17 | 27.00 | 26.00 | 26.50 | 2,667,606 | +0.15(+0.56%) |
Oct 19, 2021 | 27.48 | 27.53 | 26.24 | 26.35 | 4,847,082 | -0.94(-3.44%) |
Oct 18, 2021 | 25.72 | 27.44 | 25.68 | 27.29 | 6,773,933 | +1.42(+5.48%) |
Oct 15, 2021 | 25.65 | 26.22 | 25.52 | 25.87 | 3,326,714 | +0.68(+2.71%) |
Oct 14, 2021 | 25.36 | 25.61 | 25.09 | 25.19 | 2,947,360 | +0.15(+0.59%) |
Oct 13, 2021 | 24.80 | 25.15 | 24.39 | 25.04 | 3,655,560 | +0.42(+1.72%) |
Oct 12, 2021 | 24.27 | 24.80 | 23.91 | 24.62 | 4,576,518 | +0.49(+2.02%) |
Oct 11, 2021 | 24.79 | 25.03 | 24.12 | 24.13 | 3,482,871 | -0.48(-1.95%) |
Oct 08, 2021 | 24.77 | 25.09 | 24.44 | 24.61 | 2,373,839 | -0.12(-0.48%) |
Oct 07, 2021 | 24.51 | 25.10 | 24.38 | 24.73 | 4,110,387 | +0.53(+2.21%) |
Oct 06, 2021 | 24.23 | 24.91 | 23.88 | 24.20 | 5,328,509 | -0.49(-1.98%) |
Oct 05, 2021 | 24.79 | 25.20 | 24.39 | 24.68 | 3,577,685 | -0.04(-0.15%) |
Oct 04, 2021 | 24.62 | 25.28 | 24.36 | 24.72 | 3,942,430 | -0.04(-0.15%) |