Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.61 | 21.61 | 21.61 | 0 | -0.06(-0.28%) | |
Dec 30, 2021 | 21.40 | 21.94 | 21.30 | 21.67 | 317,287 | +0.41(+1.93%) |
Dec 29, 2021 | 21.66 | 21.71 | 21.25 | 21.26 | 292,926 | +0.01(+0.05%) |
Dec 24, 2021 | 21.25 | 21.25 | 21.25 | 0 | +0.10(+0.47%) | |
Dec 23, 2021 | 21.28 | 21.33 | 20.67 | 21.15 | 536,528 | -0.10(-0.47%) |
Dec 22, 2021 | 21.13 | 21.38 | 20.81 | 21.25 | 347,917 | +0.00(+0.00%) |
Dec 21, 2021 | 20.85 | 21.31 | 20.85 | 21.25 | 322,105 | +0.60(+2.91%) |
Dec 20, 2021 | 19.87 | 20.68 | 19.72 | 20.65 | 602,431 | +0.12(+0.58%) |
Dec 17, 2021 | 21.33 | 21.48 | 20.28 | 20.53 | 1,137,958 | -1.01(-4.69%) |
Dec 16, 2021 | 20.85 | 21.69 | 20.74 | 21.54 | 714,007 | +0.98(+4.77%) |
Dec 15, 2021 | 20.48 | 20.67 | 20.00 | 20.56 | 546,968 | -0.03(-0.15%) |
Dec 14, 2021 | 21.00 | 21.01 | 20.31 | 20.59 | 434,480 | -0.80(-3.74%) |
Dec 13, 2021 | 21.87 | 21.87 | 21.13 | 21.39 | 577,604 | -0.23(-1.06%) |
Dec 10, 2021 | 21.21 | 21.66 | 20.96 | 21.62 | 339,684 | +0.76(+3.64%) |
Dec 09, 2021 | 21.46 | 21.46 | 20.72 | 20.86 | 793,620 | -0.88(-4.05%) |
Dec 08, 2021 | 22.20 | 22.30 | 21.69 | 21.74 | 427,666 | -0.48(-2.16%) |
Dec 07, 2021 | 21.94 | 22.56 | 21.91 | 22.22 | 397,460 | +0.67(+3.11%) |
Dec 06, 2021 | 21.10 | 21.72 | 20.86 | 21.55 | 789,660 | +0.54(+2.57%) |
Dec 03, 2021 | 21.23 | 21.57 | 20.91 | 21.01 | 470,369 | +0.00(+0.00%) |
Dec 02, 2021 | 20.53 | 21.06 | 20.15 | 21.01 | 435,702 | +0.52(+2.54%) |
Dec 01, 2021 | 21.06 | 21.63 | 20.49 | 20.49 | 1,035,725 | +0.01(+0.05%) |
Nov 30, 2021 | 20.77 | 21.06 | 19.91 | 20.48 | 880,176 | -0.57(-2.71%) |
Nov 29, 2021 | 21.77 | 22.07 | 21.05 | 21.05 | 475,811 | -0.34(-1.59%) |
Nov 26, 2021 | 22.50 | 22.51 | 20.90 | 21.39 | 753,891 | -1.81(-7.80%) |
Nov 25, 2021 | 23.36 | 23.67 | 23.17 | 23.20 | 253,160 | -0.24(-1.02%) |
Nov 24, 2021 | 22.70 | 23.54 | 22.67 | 23.44 | 544,422 | +0.64(+2.81%) |
Nov 23, 2021 | 22.26 | 22.94 | 22.26 | 22.80 | 390,128 | +0.66(+2.98%) |
Nov 22, 2021 | 21.79 | 22.27 | 21.63 | 22.14 | 296,741 | +0.35(+1.61%) |
Nov 19, 2021 | 22.30 | 22.39 | 21.48 | 21.79 | 1,089,764 | -0.89(-3.92%) |
Nov 18, 2021 | 22.33 | 22.74 | 22.32 | 22.68 | 375,149 | +0.34(+1.52%) |
Nov 17, 2021 | 22.24 | 22.88 | 22.15 | 22.34 | 371,305 | -0.08(-0.36%) |
Nov 16, 2021 | 22.49 | 22.84 | 22.42 | 22.42 | 245,520 | +0.02(+0.09%) |
Nov 15, 2021 | 22.03 | 22.51 | 21.82 | 22.40 | 356,653 | +0.00(+0.00%) |
Nov 12, 2021 | 22.03 | 22.42 | 21.99 | 22.40 | 320,971 | +0.30(+1.36%) |
Nov 11, 2021 | 21.96 | 22.23 | 21.74 | 22.10 | 439,137 | +0.27(+1.24%) |
Nov 10, 2021 | 22.59 | 21.83 | 424,991 | -0.66(-2.93%) | ||
Nov 09, 2021 | 23.03 | 23.04 | 22.44 | 22.49 | 692,305 | -0.56(-2.43%) |
Nov 08, 2021 | 22.88 | 23.44 | 22.76 | 23.05 | 479,254 | +0.27(+1.19%) |
Nov 05, 2021 | 23.24 | 23.39 | 22.68 | 22.78 | 565,460 | -0.30(-1.30%) |
Nov 04, 2021 | 23.70 | 23.70 | 22.61 | 23.08 | 942,220 | -0.58(-2.45%) |
Nov 03, 2021 | 23.75 | 24.01 | 23.55 | 23.66 | 287,151 | -0.37(-1.54%) |
Nov 02, 2021 | 24.50 | 24.62 | 24.00 | 24.03 | 420,962 | -0.57(-2.32%) |
Nov 01, 2021 | 24.28 | 24.80 | 24.80 | 24.60 | 360,349 | +0.57(+2.37%) |
Oct 29, 2021 | 24.22 | 24.27 | 23.82 | 24.03 | 389,361 | -0.26(-1.07%) |
Oct 28, 2021 | 24.31 | 24.52 | 23.78 | 24.29 | 632,307 | -0.05(-0.21%) |
Oct 27, 2021 | 24.96 | 24.93 | 24.34 | 24.34 | 385,386 | -0.77(-3.07%) |
Oct 26, 2021 | 25.60 | 25.09 | 25.11 | 527,758 | -0.47(-1.84%) | |
Oct 25, 2021 | 25.58 | 25.79 | 25.38 | 25.58 | 1,172,291 | +0.30(+1.19%) |
Oct 22, 2021 | 25.02 | 25.31 | 24.86 | 25.28 | 578,033 | +0.35(+1.40%) |
Oct 21, 2021 | 25.30 | 25.51 | 24.84 | 24.93 | 365,065 | -0.46(-1.81%) |
Oct 20, 2021 | 25.50 | 25.61 | 25.28 | 25.39 | 300,655 | -0.23(-0.90%) |
Oct 19, 2021 | 26.00 | 26.00 | 25.41 | 25.62 | 331,615 | +0.22(+0.87%) |
Oct 18, 2021 | 25.69 | 25.85 | 25.35 | 25.40 | 411,446 | -0.18(-0.70%) |
Oct 15, 2021 | 25.65 | 25.90 | 25.47 | 25.58 | 377,977 | -0.03(-0.12%) |
Oct 14, 2021 | 25.24 | 25.69 | 24.98 | 25.61 | 360,420 | +0.68(+2.73%) |
Oct 13, 2021 | 25.02 | 25.27 | 24.75 | 24.93 | 329,617 | -0.09(-0.36%) |
Oct 12, 2021 | 25.20 | 25.33 | 24.74 | 25.02 | 397,527 | -0.16(-0.64%) |
Oct 08, 2021 | 25.18 | 25.18 | 25.18 | 0 | +0.34(+1.37%) | |
Oct 07, 2021 | 24.30 | 24.90 | 24.05 | 24.84 | 645,854 | +0.51(+2.10%) |
Oct 06, 2021 | 24.00 | 24.39 | 23.75 | 24.33 | 301,995 | -0.06(-0.25%) |
Oct 05, 2021 | 24.12 | 24.43 | 23.94 | 24.39 | 395,069 | +0.49(+2.05%) |
Oct 04, 2021 | 23.51 | 24.24 | 23.47 | 23.90 | 724,674 | +0.61(+2.62%) |