Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.44 | 24.68 | 24.07 | 24.41 | 50,397 | +0.07(+0.31%) |
Dec 30, 2021 | 24.10 | 24.57 | 24.10 | 24.34 | 47,908 | +0.09(+0.38%) |
Dec 29, 2021 | 24.19 | 24.34 | 23.90 | 24.25 | 47,958 | -0.02(-0.08%) |
Dec 28, 2021 | 24.48 | 24.82 | 24.23 | 24.26 | 75,793 | -0.19(-0.76%) |
Dec 27, 2021 | 24.00 | 24.54 | 23.86 | 24.45 | 56,754 | +0.40(+1.67%) |
Dec 23, 2021 | 23.95 | 24.31 | 23.63 | 24.05 | 51,904 | +0.06(+0.23%) |
Dec 22, 2021 | 23.77 | 24.11 | 23.56 | 23.99 | 51,449 | +0.24(+1.02%) |
Dec 21, 2021 | 23.02 | 23.78 | 23.01 | 23.75 | 113,153 | +0.95(+4.17%) |
Dec 20, 2021 | 22.89 | 23.02 | 22.12 | 22.80 | 88,999 | -0.30(-1.29%) |
Dec 17, 2021 | 22.73 | 23.86 | 20.85 | 23.10 | 387,910 | +0.31(+1.35%) |
Dec 16, 2021 | 22.83 | 23.34 | 22.48 | 22.79 | 206,117 | +0.09(+0.41%) |
Dec 15, 2021 | 21.64 | 22.75 | 21.48 | 22.70 | 139,514 | +0.97(+4.47%) |
Dec 14, 2021 | 21.94 | 22.09 | 21.09 | 21.73 | 181,748 | -0.44(-1.98%) |
Dec 13, 2021 | 22.04 | 22.85 | 21.83 | 22.17 | 86,423 | +0.14(+0.64%) |
Dec 10, 2021 | 21.79 | 22.05 | 21.58 | 22.03 | 94,330 | +0.39(+1.81%) |
Dec 09, 2021 | 21.76 | 21.88 | 21.48 | 21.63 | 87,096 | -0.22(-1.02%) |
Dec 08, 2021 | 21.64 | 21.98 | 20.86 | 21.86 | 286,591 | +0.28(+1.30%) |
Dec 07, 2021 | 21.83 | 22.37 | 21.43 | 21.58 | 150,493 | +0.11(+0.52%) |
Dec 06, 2021 | 21.33 | 21.73 | 20.92 | 21.47 | 157,331 | +0.21(+0.97%) |
Dec 03, 2021 | 21.63 | 21.75 | 20.99 | 21.26 | 119,351 | -0.20(-0.91%) |
Dec 02, 2021 | 21.14 | 21.64 | 21.14 | 21.46 | 222,068 | +0.38(+1.82%) |
Dec 01, 2021 | 21.89 | 21.89 | 21.07 | 21.07 | 183,865 | -0.20(-0.92%) |
Nov 30, 2021 | 21.55 | 21.84 | 20.80 | 21.27 | 220,337 | -0.25(-1.17%) |
Nov 29, 2021 | 21.92 | 21.98 | 21.41 | 21.52 | 184,080 | -0.05(-0.22%) |
Nov 26, 2021 | 21.51 | 21.92 | 21.36 | 21.57 | 108,209 | -0.52(-2.37%) |
Nov 24, 2021 | 21.62 | 22.23 | 21.53 | 22.09 | 193,008 | +0.26(+1.20%) |
Nov 23, 2021 | 23.18 | 23.18 | 21.73 | 21.83 | 290,876 | -1.39(-5.99%) |
Nov 22, 2021 | 23.45 | 24.17 | 23.07 | 23.22 | 212,482 | -0.15(-0.64%) |
Nov 19, 2021 | 28.38 | 28.51 | 23.07 | 23.37 | 364,219 | -5.09(-17.90%) |
Nov 18, 2021 | 28.01 | 28.50 | 28.29 | 28.46 | 200,548 | +0.42(+1.50%) |
Nov 17, 2021 | 29.11 | 29.11 | 28.02 | 28.04 | 95,311 | -1.08(-3.70%) |
Nov 16, 2021 | 28.86 | 29.25 | 27.74 | 29.12 | 152,216 | +0.22(+0.77%) |
Nov 15, 2021 | 29.33 | 29.33 | 28.82 | 28.90 | 69,239 | -0.33(-1.14%) |
Nov 12, 2021 | 29.60 | 29.63 | 28.97 | 29.23 | 63,944 | -0.17(-0.57%) |
Nov 11, 2021 | 29.69 | 29.76 | 28.93 | 29.40 | 124,498 | -0.27(-0.91%) |
Nov 10, 2021 | 30.46 | 29.58 | 29.67 | 142,877 | -0.76(-2.50%) | |
Nov 09, 2021 | 30.16 | 30.55 | 30.01 | 30.43 | 201,073 | +0.18(+0.58%) |
Nov 08, 2021 | 29.97 | 30.42 | 29.71 | 30.25 | 128,996 | +0.56(+1.88%) |
Nov 05, 2021 | 29.35 | 29.86 | 29.20 | 29.70 | 107,924 | +0.60(+2.08%) |
Nov 04, 2021 | 28.67 | 29.24 | 28.38 | 29.09 | 109,152 | +0.60(+2.12%) |
Nov 03, 2021 | 27.95 | 28.92 | 27.76 | 28.49 | 100,848 | +0.48(+1.73%) |
Nov 02, 2021 | 27.77 | 28.12 | 27.54 | 28.01 | 194,081 | +0.42(+1.52%) |
Nov 01, 2021 | 26.68 | 27.72 | 26.36 | 27.59 | 109,284 | +0.70(+2.59%) |
Oct 29, 2021 | 26.39 | 27.06 | 26.34 | 26.89 | 90,101 | +0.55(+2.08%) |
Oct 28, 2021 | 25.91 | 26.38 | 25.64 | 26.34 | 73,305 | +0.68(+2.64%) |
Oct 27, 2021 | 25.59 | 25.88 | 25.18 | 25.66 | 57,488 | +0.08(+0.33%) |
Oct 26, 2021 | 25.84 | 25.58 | 61,727 | -0.20(-0.76%) | ||
Oct 25, 2021 | 25.48 | 25.84 | 25.36 | 25.77 | 49,233 | +0.23(+0.91%) |
Oct 22, 2021 | 25.87 | 25.91 | 25.25 | 25.54 | 50,672 | -0.36(-1.40%) |
Oct 21, 2021 | 25.28 | 25.94 | 25.11 | 25.91 | 52,730 | +0.59(+2.31%) |
Oct 20, 2021 | 25.64 | 25.64 | 24.70 | 25.32 | 76,658 | -0.30(-1.16%) |
Oct 19, 2021 | 25.59 | 25.69 | 25.48 | 25.62 | 67,257 | +0.18(+0.69%) |
Oct 18, 2021 | 24.85 | 25.48 | 24.85 | 25.44 | 76,055 | +0.54(+2.16%) |
Oct 15, 2021 | 25.36 | 25.36 | 24.64 | 24.90 | 93,978 | -0.07(-0.26%) |
Oct 14, 2021 | 25.64 | 25.77 | 24.45 | 24.97 | 79,637 | -0.42(-1.65%) |
Oct 13, 2021 | 24.80 | 25.39 | 23.97 | 25.38 | 70,555 | +0.58(+2.32%) |
Oct 12, 2021 | 24.59 | 24.98 | 24.35 | 24.81 | 144,462 | +0.17(+0.68%) |
Oct 11, 2021 | 24.61 | 24.88 | 24.23 | 24.64 | 85,109 | +0.15(+0.61%) |
Oct 08, 2021 | 23.69 | 24.53 | 23.51 | 24.49 | 146,644 | +0.89(+3.78%) |
Oct 07, 2021 | 23.17 | 23.69 | 23.17 | 23.60 | 92,691 | +0.65(+2.83%) |
Oct 06, 2021 | 22.60 | 23.10 | 22.60 | 22.95 | 56,326 | +0.07(+0.28%) |
Oct 05, 2021 | 22.70 | 23.15 | 22.67 | 22.88 | 49,747 | +0.21(+0.94%) |
Oct 04, 2021 | 22.75 | 23.54 | 22.31 | 22.67 | 96,324 | -0.19(-0.81%) |