Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.82 | 19.82 | 19.82 | 0 | +0.25(+1.28%) | |
Dec 30, 2021 | 18.80 | 19.58 | 18.80 | 19.57 | 21,898 | +0.72(+3.82%) |
Dec 29, 2021 | 19.44 | 19.44 | 18.76 | 18.85 | 72,534 | -0.74(-3.78%) |
Dec 24, 2021 | 19.59 | 19.59 | 19.59 | 0 | -0.34(-1.71%) | |
Dec 23, 2021 | 19.71 | 19.93 | 19.61 | 19.93 | 32,781 | +0.28(+1.42%) |
Dec 22, 2021 | 19.72 | 19.76 | 19.58 | 19.65 | 18,842 | -0.02(-0.10%) |
Dec 21, 2021 | 19.43 | 19.74 | 19.43 | 19.67 | 19,815 | +0.46(+2.39%) |
Dec 20, 2021 | 19.43 | 19.50 | 19.10 | 19.21 | 39,122 | -0.55(-2.78%) |
Dec 17, 2021 | 19.61 | 19.82 | 19.43 | 19.76 | 18,522 | -0.24(-1.20%) |
Dec 16, 2021 | 19.91 | 20.14 | 19.90 | 20.00 | 17,247 | +0.17(+0.86%) |
Dec 15, 2021 | 20.16 | 20.16 | 19.71 | 19.83 | 20,726 | -0.47(-2.32%) |
Dec 14, 2021 | 20.10 | 20.35 | 20.10 | 20.30 | 7,479 | +0.03(+0.15%) |
Dec 13, 2021 | 20.40 | 20.40 | 20.20 | 20.27 | 8,051 | -0.15(-0.73%) |
Dec 10, 2021 | 20.53 | 20.58 | 20.30 | 20.42 | 17,955 | +0.08(+0.39%) |
Dec 09, 2021 | 20.61 | 20.61 | 20.02 | 20.34 | 49,340 | -0.46(-2.21%) |
Dec 08, 2021 | 20.35 | 20.80 | 20.35 | 20.80 | 18,916 | +0.45(+2.21%) |
Dec 07, 2021 | 20.49 | 20.49 | 20.28 | 20.35 | 43,690 | +0.46(+2.31%) |
Dec 06, 2021 | 19.76 | 20.03 | 19.67 | 19.89 | 58,961 | -0.17(-0.85%) |
Dec 03, 2021 | 20.27 | 20.36 | 19.90 | 20.06 | 92,254 | -0.54(-2.62%) |
Dec 02, 2021 | 20.90 | 21.00 | 20.33 | 20.60 | 42,535 | -0.18(-0.87%) |
Dec 01, 2021 | 21.48 | 21.48 | 20.78 | 20.78 | 40,363 | -0.30(-1.42%) |
Nov 30, 2021 | 21.33 | 21.52 | 20.88 | 21.08 | 41,113 | -0.41(-1.91%) |
Nov 29, 2021 | 21.69 | 21.69 | 21.44 | 21.49 | 32,675 | -0.20(-0.92%) |
Nov 26, 2021 | 21.48 | 21.77 | 21.35 | 21.69 | 54,515 | -0.72(-3.21%) |
Nov 25, 2021 | 22.23 | 22.41 | 22.23 | 22.41 | 43,046 | +0.14(+0.63%) |
Nov 24, 2021 | 22.22 | 22.30 | 21.96 | 22.27 | 8,654 | +0.10(+0.45%) |
Nov 23, 2021 | 22.22 | 22.58 | 21.93 | 22.17 | 41,426 | -0.11(-0.49%) |
Nov 22, 2021 | 22.65 | 22.69 | 22.03 | 22.28 | 33,762 | -0.17(-0.76%) |
Nov 19, 2021 | 22.39 | 22.65 | 22.39 | 22.45 | 24,683 | +0.06(+0.27%) |
Nov 18, 2021 | 22.77 | 22.37 | 22.24 | 22.39 | 67,603 | -0.88(-3.78%) |
Nov 17, 2021 | 23.97 | 23.97 | 23.08 | 23.27 | 38,586 | -0.65(-2.72%) |
Nov 16, 2021 | 23.90 | 24.00 | 23.69 | 23.92 | 17,219 | +0.42(+1.79%) |
Nov 15, 2021 | 23.70 | 23.83 | 23.43 | 23.50 | 16,363 | -0.41(-1.71%) |
Nov 12, 2021 | 23.75 | 23.91 | 23.66 | 23.91 | 23,641 | +0.12(+0.50%) |
Nov 11, 2021 | 23.21 | 23.79 | 23.21 | 23.79 | 26,363 | +1.18(+5.22%) |
Nov 10, 2021 | 22.35 | 22.61 | 19,489 | +0.33(+1.48%) | ||
Nov 09, 2021 | 22.40 | 22.71 | 22.24 | 22.28 | 18,493 | -0.13(-0.58%) |
Nov 08, 2021 | 22.43 | 22.53 | 22.33 | 22.41 | 13,758 | +0.30(+1.36%) |
Nov 05, 2021 | 22.64 | 22.64 | 22.03 | 22.11 | 41,660 | -0.50(-2.21%) |
Nov 04, 2021 | 23.01 | 23.16 | 22.57 | 22.61 | 13,395 | -0.20(-0.88%) |
Nov 03, 2021 | 22.64 | 22.84 | 22.64 | 22.81 | 7,567 | +0.24(+1.06%) |
Nov 02, 2021 | 22.88 | 22.88 | 22.49 | 22.57 | 26,103 | -0.57(-2.46%) |
Nov 01, 2021 | 22.25 | 23.14 | 22.32 | 23.14 | 44,455 | +0.82(+3.67%) |
Oct 29, 2021 | 22.75 | 22.75 | 22.24 | 22.32 | 21,564 | -0.65(-2.83%) |
Oct 28, 2021 | 22.80 | 22.97 | 22.58 | 22.97 | 19,173 | +0.09(+0.39%) |
Oct 27, 2021 | 23.00 | 23.38 | 22.81 | 22.88 | 12,911 | -0.28(-1.21%) |
Oct 26, 2021 | 23.77 | 23.16 | 32,316 | -0.83(-3.46%) | ||
Oct 25, 2021 | 23.95 | 24.07 | 23.64 | 23.99 | 15,646 | +0.06(+0.25%) |
Oct 22, 2021 | 24.02 | 24.35 | 23.76 | 23.93 | 20,246 | -0.18(-0.75%) |
Oct 21, 2021 | 23.93 | 24.20 | 23.93 | 24.11 | 20,011 | +0.07(+0.29%) |
Oct 20, 2021 | 24.14 | 24.35 | 23.93 | 24.04 | 111,118 | +0.04(+0.17%) |
Oct 19, 2021 | 23.48 | 24.02 | 23.48 | 24.00 | 34,226 | +0.80(+3.45%) |
Oct 18, 2021 | 22.83 | 23.30 | 22.83 | 23.20 | 15,616 | +0.23(+1.00%) |
Oct 15, 2021 | 23.00 | 23.04 | 22.74 | 22.97 | 14,691 | +0.17(+0.75%) |
Oct 14, 2021 | 23.15 | 23.15 | 22.50 | 22.80 | 26,716 | -0.32(-1.38%) |
Oct 13, 2021 | 22.66 | 23.13 | 22.66 | 23.12 | 29,078 | +0.53(+2.35%) |
Oct 12, 2021 | 22.65 | 22.96 | 22.57 | 22.59 | 13,032 | -0.16(-0.70%) |
Oct 08, 2021 | 22.75 | 22.75 | 22.75 | 0 | +0.27(+1.20%) | |
Oct 07, 2021 | 22.10 | 22.62 | 22.10 | 22.48 | 21,713 | +1.17(+5.49%) |
Oct 06, 2021 | 20.83 | 21.42 | 20.83 | 21.31 | 23,310 | +0.11(+0.52%) |
Oct 05, 2021 | 20.71 | 21.26 | 20.71 | 21.20 | 9,858 | +0.47(+2.27%) |
Oct 04, 2021 | 21.24 | 21.24 | 20.55 | 20.73 | 54,787 | -0.69(-3.22%) |