Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.28 | 17.70 | 17.14 | 17.17 | 2,874,114 | -0.22(-1.27%) |
Dec 30, 2021 | 16.88 | 18.01 | 16.82 | 17.39 | 3,945,776 | +0.56(+3.33%) |
Dec 29, 2021 | 16.84 | 17.15 | 16.13 | 16.83 | 3,961,910 | -0.09(-0.53%) |
Dec 28, 2021 | 17.07 | 17.47 | 16.81 | 16.92 | 3,013,483 | -0.17(-0.99%) |
Dec 27, 2021 | 17.48 | 17.50 | 16.87 | 17.09 | 3,202,396 | -0.35(-2.01%) |
Dec 23, 2021 | 17.21 | 17.88 | 16.90 | 17.44 | 3,025,631 | +0.04(+0.23%) |
Dec 22, 2021 | 17.52 | 17.83 | 17.15 | 17.40 | 3,282,896 | -0.12(-0.68%) |
Dec 21, 2021 | 16.55 | 17.67 | 16.34 | 17.52 | 6,213,643 | +0.99(+5.99%) |
Dec 20, 2021 | 15.95 | 16.73 | 15.90 | 16.53 | 6,159,213 | -0.35(-2.07%) |
Dec 17, 2021 | 15.26 | 16.91 | 15.15 | 16.88 | 20,470,780 | +1.10(+6.97%) |
Dec 16, 2021 | 18.12 | 18.13 | 15.11 | 15.78 | 11,400,320 | -1.32(-7.72%) |
Dec 15, 2021 | 16.93 | 17.46 | 16.07 | 17.10 | 8,873,870 | +0.12(+0.71%) |
Dec 14, 2021 | 16.44 | 17.31 | 16.20 | 16.98 | 6,038,866 | -0.03(-0.18%) |
Dec 13, 2021 | 17.68 | 17.89 | 16.57 | 17.01 | 7,478,668 | -0.81(-4.55%) |
Dec 10, 2021 | 18.03 | 18.59 | 17.56 | 17.82 | 4,899,219 | +0.01(+0.06%) |
Dec 09, 2021 | 18.43 | 19.30 | 17.55 | 17.81 | 7,161,108 | -1.30(-6.80%) |
Dec 08, 2021 | 19.50 | 19.72 | 18.66 | 19.11 | 7,199,348 | -0.17(-0.88%) |
Dec 07, 2021 | 18.92 | 19.94 | 18.79 | 19.28 | 10,135,236 | +1.58(+8.93%) |
Dec 06, 2021 | 17.46 | 18.21 | 16.15 | 17.70 | 7,993,047 | -0.30(-1.67%) |
Dec 03, 2021 | 19.01 | 19.02 | 16.90 | 18.00 | 9,802,979 | -1.26(-6.54%) |
Dec 02, 2021 | 18.57 | 19.35 | 17.52 | 19.26 | 9,353,757 | +0.72(+3.88%) |
Dec 01, 2021 | 20.00 | 21.01 | 18.44 | 18.54 | 9,415,900 | -1.12(-5.70%) |
Nov 30, 2021 | 20.17 | 20.65 | 18.93 | 19.66 | 9,249,426 | -0.85(-4.14%) |
Nov 29, 2021 | 22.50 | 22.61 | 20.04 | 20.51 | 9,859,240 | -1.54(-6.98%) |
Nov 26, 2021 | 22.07 | 22.21 | 21.25 | 22.05 | 2,946,649 | -0.44(-1.96%) |
Nov 24, 2021 | 20.29 | 22.67 | 19.93 | 22.49 | 6,806,654 | +2.02(+9.87%) |
Nov 23, 2021 | 20.85 | 21.35 | 19.95 | 20.47 | 7,153,056 | -0.91(-4.26%) |
Nov 22, 2021 | 23.60 | 23.98 | 20.31 | 21.38 | 14,588,221 | -2.50(-10.47%) |
Nov 19, 2021 | 23.77 | 24.06 | 22.95 | 23.88 | 8,359,783 | -0.07(-0.29%) |
Nov 18, 2021 | 24.43 | 23.97 | 23.83 | 23.95 | 8,814,889 | -0.23(-0.95%) |
Nov 17, 2021 | 23.20 | 24.24 | 22.30 | 24.18 | 16,305,907 | +0.78(+3.33%) |
Nov 16, 2021 | 24.32 | 24.32 | 22.66 | 23.40 | 14,735,842 | -1.07(-4.37%) |
Nov 15, 2021 | 24.52 | 25.26 | 23.55 | 24.47 | 15,978,266 | +0.18(+0.74%) |
Nov 12, 2021 | 24.51 | 26.84 | 23.60 | 24.29 | 57,732,004 | +0.54(+2.27%) |
Nov 11, 2021 | 29.50 | 30.28 | 23.69 | 23.75 | 26,262,460 | -1.36(-5.42%) |
Nov 10, 2021 | 25.92 | 24.69 | 25.11 | 6,647,079 | -1.39(-5.25%) | |
Nov 09, 2021 | 28.10 | 28.79 | 26.16 | 26.50 | 4,460,500 | -1.60(-5.69%) |
Nov 08, 2021 | 27.36 | 28.13 | 26.21 | 28.10 | 4,593,080 | +0.82(+3.01%) |
Nov 05, 2021 | 27.50 | 28.49 | 25.75 | 27.28 | 7,274,222 | -0.95(-3.37%) |
Nov 04, 2021 | 30.90 | 30.99 | 28.00 | 28.23 | 7,659,842 | -2.58(-8.37%) |
Nov 03, 2021 | 31.20 | 31.60 | 28.75 | 30.81 | 5,935,470 | -1.72(-5.29%) |
Nov 02, 2021 | 34.47 | 34.48 | 30.77 | 32.53 | 4,717,701 | -0.72(-2.17%) |
Nov 01, 2021 | 31.36 | 34.15 | 32.43 | 33.25 | 5,527,525 | +2.65(+8.66%) |
Oct 29, 2021 | 30.56 | 29.88 | 30.60 | 3,942,530 | -0.56(-1.80%) | |
Oct 28, 2021 | 31.58 | 35.09 | 29.70 | 31.16 | 10,307,132 | -1.20(-3.71%) |
Oct 27, 2021 | 33.05 | 37.90 | 31.75 | 32.36 | 16,945,338 | +0.26(+0.81%) |
Oct 26, 2021 | 29.00 | 32.41 | 32.10 | 13,134,539 | +3.82(+13.51%) | |
Oct 25, 2021 | 25.50 | 29.21 | 28.28 | 7,910,375 | +2.87(+11.29%) | |
Oct 22, 2021 | 27.40 | 25.41 | 4,443,657 | -2.06(-7.50%) | ||
Oct 21, 2021 | 26.65 | 27.59 | 26.11 | 27.47 | 3,066,082 | -0.01(-0.04%) |
Oct 20, 2021 | 25.66 | 27.78 | 25.55 | 27.48 | 6,053,360 | +2.85(+11.57%) |
Oct 19, 2021 | 23.82 | 25.40 | 23.72 | 24.63 | 5,195,322 | +1.64(+7.13%) |
Oct 18, 2021 | 22.66 | 24.35 | 21.63 | 22.99 | 7,086,758 | +0.48(+2.13%) |
Oct 15, 2021 | 23.06 | 23.40 | 22.27 | 22.51 | 2,228,568 | -0.21(-0.92%) |
Oct 14, 2021 | 22.88 | 23.56 | 22.61 | 22.72 | 2,857,479 | +0.26(+1.16%) |
Oct 13, 2021 | 20.96 | 22.65 | 20.70 | 22.46 | 2,484,977 | +1.79(+8.66%) |
Oct 12, 2021 | 20.25 | 20.87 | 19.90 | 20.67 | 1,990,203 | +0.83(+4.18%) |
Oct 11, 2021 | 21.65 | 21.80 | 19.78 | 19.84 | 2,037,416 | -2.00(-9.16%) |
Oct 08, 2021 | 22.50 | 22.59 | 21.29 | 21.84 | 2,844,877 | -0.31(-1.40%) |
Oct 07, 2021 | 22.62 | 23.25 | 22.15 | 22.15 | 2,640,035 | +0.42(+1.93%) |
Oct 06, 2021 | 20.50 | 22.03 | 20.42 | 21.73 | 2,034,005 | +0.86(+4.12%) |
Oct 05, 2021 | 21.03 | 21.14 | 20.35 | 20.87 | 2,101,253 | +0.03(+0.14%) |
Oct 04, 2021 | 21.52 | 21.63 | 20.01 | 20.84 | 3,032,480 | -1.05(-4.80%) |