Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.25 | 21.40 | 20.45 | 20.85 | 34,016 | -0.38(-1.79%) |
Dec 30, 2021 | 21.00 | 22.08 | 21.00 | 21.23 | 13,481 | -0.27(-1.26%) |
Dec 29, 2021 | 21.70 | 22.39 | 21.07 | 21.50 | 23,143 | -0.44(-2.01%) |
Dec 28, 2021 | 21.79 | 22.32 | 21.09 | 21.94 | 13,484 | -0.11(-0.50%) |
Dec 27, 2021 | 22.99 | 22.99 | 21.92 | 22.05 | 10,294 | -1.27(-5.45%) |
Dec 23, 2021 | 21.93 | 24.21 | 21.93 | 23.32 | 20,998 | +0.84(+3.74%) |
Dec 22, 2021 | 22.61 | 23.50 | 21.82 | 22.48 | 15,622 | -0.08(-0.35%) |
Dec 21, 2021 | 22.25 | 23.50 | 21.55 | 22.56 | 24,347 | +1.66(+7.94%) |
Dec 20, 2021 | 21.58 | 22.07 | 20.43 | 20.90 | 10,891 | -1.21(-5.47%) |
Dec 17, 2021 | 20.98 | 23.20 | 20.58 | 22.11 | 37,934 | +1.29(+6.20%) |
Dec 16, 2021 | 20.59 | 21.53 | 20.08 | 20.82 | 14,668 | -0.23(-1.09%) |
Dec 15, 2021 | 20.21 | 21.28 | 19.95 | 21.05 | 17,254 | +1.01(+5.04%) |
Dec 14, 2021 | 20.00 | 20.52 | 19.40 | 20.04 | 62,259 | -0.31(-1.52%) |
Dec 13, 2021 | 20.64 | 21.24 | 20.00 | 20.35 | 43,171 | -0.15(-0.73%) |
Dec 10, 2021 | 20.00 | 20.95 | 20.00 | 20.50 | 14,458 | -0.60(-2.84%) |
Dec 09, 2021 | 22.71 | 22.71 | 20.72 | 21.10 | 25,924 | -2.09(-9.01%) |
Dec 08, 2021 | 21.76 | 23.19 | 21.76 | 23.19 | 10,196 | +0.98(+4.41%) |
Dec 07, 2021 | 21.28 | 22.64 | 21.28 | 22.21 | 12,944 | +1.04(+4.91%) |
Dec 06, 2021 | 20.59 | 21.61 | 20.32 | 21.17 | 12,232 | +0.79(+3.88%) |
Dec 03, 2021 | 21.91 | 22.75 | 19.62 | 20.38 | 22,521 | -1.82(-8.20%) |
Dec 02, 2021 | 20.58 | 22.32 | 20.58 | 22.20 | 8,444 | +1.32(+6.32%) |
Dec 01, 2021 | 21.17 | 21.84 | 20.59 | 20.88 | 20,040 | +0.37(+1.80%) |
Nov 30, 2021 | 21.34 | 23.18 | 20.51 | 20.51 | 17,382 | -0.64(-3.03%) |
Nov 29, 2021 | 22.42 | 23.67 | 21.05 | 21.15 | 19,644 | -0.71(-3.25%) |
Nov 26, 2021 | 22.38 | 23.83 | 21.75 | 21.86 | 14,952 | -1.65(-7.02%) |
Nov 24, 2021 | 21.61 | 23.53 | 21.61 | 23.51 | 8,904 | +1.64(+7.50%) |
Nov 23, 2021 | 22.52 | 23.17 | 21.69 | 21.87 | 15,867 | -0.14(-0.64%) |
Nov 22, 2021 | 22.62 | 23.03 | 22.01 | 22.01 | 15,490 | -0.55(-2.44%) |
Nov 19, 2021 | 23.66 | 23.83 | 22.56 | 22.56 | 20,201 | -1.35(-5.65%) |
Nov 18, 2021 | 24.85 | 24.35 | 23.52 | 23.91 | 13,019 | -0.59(-2.41%) |
Nov 17, 2021 | 25.87 | 26.59 | 24.48 | 24.50 | 17,988 | -1.36(-5.26%) |
Nov 16, 2021 | 26.49 | 26.66 | 25.86 | 25.86 | 10,541 | -0.35(-1.34%) |
Nov 15, 2021 | 25.92 | 26.49 | 25.20 | 26.21 | 13,092 | +0.32(+1.24%) |
Nov 12, 2021 | 25.85 | 26.63 | 25.52 | 25.89 | 9,811 | +0.09(+0.35%) |
Nov 11, 2021 | 26.73 | 27.50 | 25.61 | 25.80 | 18,367 | -0.76(-2.86%) |
Nov 10, 2021 | 25.75 | 27.29 | 26.56 | 24,006 | +0.71(+2.75%) | |
Nov 09, 2021 | 26.40 | 26.56 | 25.84 | 25.85 | 10,780 | -0.74(-2.78%) |
Nov 08, 2021 | 26.25 | 27.00 | 25.99 | 26.59 | 12,930 | +0.24(+0.91%) |
Nov 05, 2021 | 25.32 | 26.42 | 25.13 | 26.35 | 26,599 | +0.83(+3.25%) |
Nov 04, 2021 | 25.32 | 26.40 | 25.30 | 25.52 | 14,031 | +0.23(+0.91%) |
Nov 03, 2021 | 25.60 | 25.62 | 25.20 | 25.29 | 12,963 | -0.14(-0.55%) |
Nov 02, 2021 | 24.92 | 25.97 | 24.67 | 25.43 | 11,308 | +0.34(+1.36%) |
Nov 01, 2021 | 25.00 | 26.48 | 24.54 | 25.09 | 16,139 | +0.09(+0.36%) |
Oct 29, 2021 | 24.80 | 25.51 | 24.45 | 25.00 | 12,695 | -0.17(-0.68%) |
Oct 28, 2021 | 24.54 | 25.82 | 24.45 | 25.17 | 15,272 | +0.83(+3.41%) |
Oct 27, 2021 | 23.55 | 24.64 | 23.43 | 24.34 | 11,919 | +0.74(+3.14%) |
Oct 26, 2021 | 23.83 | 23.60 | 20,479 | -0.22(-0.92%) | ||
Oct 25, 2021 | 25.00 | 25.00 | 23.25 | 23.82 | 28,133 | -0.89(-3.60%) |
Oct 22, 2021 | 23.57 | 24.99 | 23.57 | 24.71 | 19,265 | +1.04(+4.39%) |
Oct 21, 2021 | 23.62 | 24.40 | 23.58 | 23.67 | 6,317 | -0.21(-0.88%) |
Oct 20, 2021 | 24.19 | 24.28 | 23.64 | 23.88 | 12,453 | -0.34(-1.40%) |
Oct 19, 2021 | 23.48 | 25.24 | 23.36 | 24.22 | 24,814 | +0.86(+3.68%) |
Oct 18, 2021 | 25.43 | 25.43 | 23.18 | 23.36 | 32,699 | -2.43(-9.42%) |
Oct 15, 2021 | 25.83 | 25.98 | 25.47 | 25.79 | 13,180 | +0.29(+1.14%) |
Oct 14, 2021 | 25.12 | 25.79 | 25.04 | 25.50 | 11,775 | +0.77(+3.11%) |
Oct 13, 2021 | 25.70 | 25.70 | 24.35 | 24.73 | 17,638 | -1.07(-4.15%) |
Oct 12, 2021 | 27.57 | 27.57 | 25.61 | 25.80 | 27,020 | -1.77(-6.42%) |
Oct 11, 2021 | 25.52 | 27.77 | 25.40 | 27.57 | 37,371 | +1.79(+6.94%) |
Oct 08, 2021 | 23.92 | 25.98 | 23.92 | 25.78 | 41,050 | +2.12(+8.96%) |
Oct 07, 2021 | 20.63 | 23.89 | 20.63 | 23.66 | 65,779 | +2.39(+11.24%) |
Oct 06, 2021 | 21.50 | 22.28 | 20.69 | 21.27 | 61,078 | -0.81(-3.67%) |
Oct 05, 2021 | 23.00 | 23.00 | 21.71 | 22.08 | 33,793 | -1.44(-6.12%) |
Oct 04, 2021 | 24.50 | 24.50 | 23.27 | 23.52 | 13,322 | -0.88(-3.61%) |