Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.18 | 19.91 | 18.95 | 18.97 | 1,323,210 | -0.43(-2.22%) |
Dec 30, 2021 | 18.50 | 19.67 | 18.45 | 19.40 | 1,950,976 | +0.68(+3.63%) |
Dec 29, 2021 | 18.90 | 19.09 | 17.97 | 18.72 | 3,077,925 | -0.30(-1.58%) |
Dec 28, 2021 | 19.89 | 19.91 | 18.94 | 19.02 | 3,796,466 | -0.74(-3.74%) |
Dec 27, 2021 | 19.85 | 20.06 | 19.46 | 19.76 | 2,930,100 | -0.03(-0.15%) |
Dec 23, 2021 | 19.53 | 20.03 | 19.30 | 19.79 | 3,782,723 | +0.14(+0.71%) |
Dec 22, 2021 | 18.86 | 19.97 | 18.86 | 19.65 | 3,643,892 | +0.47(+2.45%) |
Dec 21, 2021 | 18.51 | 19.32 | 18.40 | 19.18 | 3,062,175 | +1.10(+6.08%) |
Dec 20, 2021 | 18.45 | 18.72 | 17.87 | 18.08 | 3,115,274 | -0.72(-3.83%) |
Dec 17, 2021 | 17.97 | 19.30 | 17.41 | 18.80 | 12,236,813 | +0.61(+3.35%) |
Dec 16, 2021 | 18.60 | 19.55 | 17.95 | 18.19 | 4,111,475 | +0.27(+1.51%) |
Dec 15, 2021 | 17.50 | 18.23 | 16.93 | 17.92 | 3,988,924 | +0.36(+2.05%) |
Dec 14, 2021 | 17.98 | 18.43 | 17.36 | 17.56 | 3,050,325 | -0.73(-3.99%) |
Dec 13, 2021 | 18.33 | 19.29 | 17.82 | 18.29 | 3,681,716 | -0.27(-1.45%) |
Dec 10, 2021 | 19.27 | 19.55 | 18.30 | 18.56 | 4,210,177 | -1.10(-5.60%) |
Dec 09, 2021 | 19.94 | 20.31 | 19.38 | 19.66 | 2,919,187 | -0.03(-0.15%) |
Dec 08, 2021 | 19.60 | 20.02 | 19.11 | 19.69 | 2,335,733 | +0.32(+1.65%) |
Dec 07, 2021 | 19.10 | 19.90 | 19.03 | 19.37 | 4,019,791 | +0.65(+3.47%) |
Dec 06, 2021 | 17.51 | 19.09 | 16.76 | 18.72 | 4,031,899 | +0.95(+5.35%) |
Dec 03, 2021 | 19.49 | 19.59 | 17.64 | 17.77 | 5,538,863 | -1.89(-9.61%) |
Dec 02, 2021 | 20.27 | 20.80 | 19.08 | 19.66 | 4,572,619 | -0.56(-2.77%) |
Dec 01, 2021 | 21.25 | 22.00 | 20.22 | 20.22 | 3,126,483 | -1.00(-4.71%) |
Nov 30, 2021 | 20.73 | 22.25 | 20.67 | 21.22 | 5,191,971 | +0.39(+1.87%) |
Nov 29, 2021 | 21.29 | 21.50 | 20.02 | 20.83 | 3,060,713 | -0.26(-1.23%) |
Nov 26, 2021 | 20.98 | 21.68 | 20.37 | 21.09 | 2,371,264 | -0.72(-3.30%) |
Nov 24, 2021 | 21.70 | 22.24 | 21.03 | 21.81 | 2,149,364 | -0.18(-0.82%) |
Nov 23, 2021 | 22.62 | 23.24 | 21.54 | 21.99 | 2,675,000 | -0.57(-2.53%) |
Nov 22, 2021 | 23.33 | 23.50 | 22.10 | 22.56 | 4,018,548 | +0.29(+1.30%) |
Nov 19, 2021 | 21.29 | 22.64 | 21.24 | 22.27 | 3,943,377 | +0.82(+3.82%) |
Nov 18, 2021 | 21.83 | 21.51 | 21.33 | 21.45 | 9,347,580 | -0.62(-2.81%) |
Nov 17, 2021 | 22.61 | 23.32 | 21.41 | 22.07 | 11,758,079 | -2.60(-10.54%) |
Nov 16, 2021 | 25.09 | 25.14 | 24.12 | 24.67 | 1,880,667 | -0.48(-1.91%) |
Nov 15, 2021 | 24.89 | 25.52 | 24.78 | 25.15 | 2,097,219 | +0.40(+1.62%) |
Nov 12, 2021 | 25.30 | 25.73 | 24.75 | 24.75 | 2,659,833 | -1.20(-4.62%) |
Nov 11, 2021 | 24.69 | 27.13 | 24.56 | 25.95 | 4,523,860 | +0.95(+3.80%) |
Nov 10, 2021 | 24.99 | 25.00 | 6,403,181 | +2.16(+9.46%) | ||
Nov 09, 2021 | 24.74 | 24.74 | 22.59 | 22.84 | 3,574,491 | -1.95(-7.87%) |
Nov 08, 2021 | 25.24 | 25.52 | 24.58 | 24.79 | 2,244,225 | +0.36(+1.47%) |
Nov 05, 2021 | 25.09 | 25.19 | 24.30 | 24.43 | 1,484,377 | -0.55(-2.20%) |
Nov 04, 2021 | 25.05 | 25.60 | 24.54 | 24.98 | 1,729,496 | +0.04(+0.16%) |
Nov 03, 2021 | 24.84 | 25.66 | 24.64 | 24.94 | 2,482,048 | -0.22(-0.87%) |
Nov 02, 2021 | 24.39 | 25.49 | 23.75 | 25.16 | 3,946,488 | +0.86(+3.54%) |
Nov 01, 2021 | 24.00 | 24.47 | 24.35 | 24.30 | 3,051,529 | +0.59(+2.49%) |
Oct 29, 2021 | 22.97 | 23.89 | 22.40 | 23.71 | 4,616,933 | +0.68(+2.95%) |
Oct 28, 2021 | 26.85 | 26.90 | 22.57 | 23.03 | 12,006,257 | -3.62(-13.58%) |
Oct 27, 2021 | 25.20 | 27.50 | 25.30 | 26.65 | 4,264,512 | +1.56(+6.22%) |
Oct 26, 2021 | 23.38 | 25.09 | 3,881,451 | +1.94(+8.38%) | ||
Oct 25, 2021 | 21.17 | 23.36 | 20.91 | 23.15 | 2,986,391 | +2.02(+9.56%) |
Oct 22, 2021 | 22.33 | 22.46 | 20.87 | 21.13 | 2,202,324 | -1.26(-5.63%) |
Oct 21, 2021 | 22.15 | 22.70 | 21.83 | 22.39 | 1,948,487 | +0.16(+0.72%) |
Oct 20, 2021 | 22.23 | 22.71 | 22.02 | 22.23 | 1,094,063 | +0.00(+0.00%) |
Oct 19, 2021 | 22.06 | 22.26 | 21.70 | 22.23 | 1,386,247 | +0.23(+1.05%) |
Oct 18, 2021 | 21.98 | 22.38 | 21.86 | 22.00 | 1,044,329 | -0.06(-0.27%) |
Oct 15, 2021 | 22.95 | 22.95 | 22.05 | 22.06 | 1,311,121 | -0.45(-2.00%) |
Oct 14, 2021 | 23.34 | 23.39 | 22.46 | 22.51 | 1,474,437 | -0.48(-2.09%) |
Oct 13, 2021 | 22.73 | 23.13 | 22.25 | 22.99 | 1,201,798 | +0.44(+1.95%) |
Oct 12, 2021 | 22.14 | 22.75 | 21.97 | 22.55 | 1,554,686 | +0.58(+2.64%) |
Oct 11, 2021 | 22.13 | 23.35 | 21.95 | 21.97 | 1,185,501 | -0.16(-0.72%) |
Oct 08, 2021 | 22.59 | 22.71 | 22.02 | 22.13 | 844,933 | -0.40(-1.78%) |
Oct 07, 2021 | 22.15 | 22.91 | 21.90 | 22.53 | 1,622,165 | +0.97(+4.50%) |
Oct 06, 2021 | 20.72 | 22.02 | 20.53 | 21.56 | 2,461,599 | +0.31(+1.46%) |
Oct 05, 2021 | 22.36 | 22.41 | 21.11 | 21.25 | 2,837,511 | -0.99(-4.45%) |
Oct 04, 2021 | 24.54 | 24.54 | 22.16 | 22.24 | 2,263,357 | -2.39(-9.70%) |