Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.20 | 21.58 | 21.09 | 21.35 | 652,986 | +0.18(+0.85%) |
Dec 30, 2021 | 21.05 | 21.93 | 20.81 | 21.17 | 486,479 | -0.04(-0.19%) |
Dec 29, 2021 | 20.98 | 21.53 | 20.84 | 21.21 | 411,745 | +0.20(+0.95%) |
Dec 28, 2021 | 21.40 | 21.59 | 20.96 | 21.01 | 438,688 | -0.52(-2.42%) |
Dec 27, 2021 | 21.54 | 21.82 | 21.07 | 21.53 | 374,533 | -0.11(-0.51%) |
Dec 23, 2021 | 21.62 | 21.89 | 21.25 | 21.64 | 495,267 | +0.15(+0.70%) |
Dec 22, 2021 | 21.15 | 21.94 | 20.92 | 21.49 | 628,025 | +0.24(+1.13%) |
Dec 21, 2021 | 19.73 | 21.27 | 19.73 | 21.25 | 928,163 | +1.72(+8.81%) |
Dec 20, 2021 | 19.10 | 19.64 | 18.75 | 19.53 | 840,923 | -0.12(-0.61%) |
Dec 17, 2021 | 19.23 | 20.19 | 18.93 | 19.65 | 1,624,145 | +0.55(+2.88%) |
Dec 16, 2021 | 20.24 | 20.24 | 19.01 | 19.10 | 795,677 | -0.75(-3.78%) |
Dec 15, 2021 | 19.61 | 20.07 | 18.96 | 19.85 | 810,385 | +0.00(+0.00%) |
Dec 14, 2021 | 19.68 | 20.12 | 19.56 | 19.85 | 631,918 | +0.00(+0.00%) |
Dec 13, 2021 | 20.90 | 21.11 | 19.48 | 19.85 | 922,032 | -1.15(-5.48%) |
Dec 10, 2021 | 21.54 | 21.65 | 20.59 | 21.00 | 660,762 | -0.31(-1.45%) |
Dec 09, 2021 | 21.60 | 21.91 | 21.19 | 21.31 | 567,291 | -0.54(-2.47%) |
Dec 08, 2021 | 21.50 | 22.32 | 21.31 | 21.85 | 831,247 | +0.47(+2.20%) |
Dec 07, 2021 | 21.82 | 21.92 | 21.25 | 21.38 | 489,733 | +0.24(+1.14%) |
Dec 06, 2021 | 19.98 | 21.34 | 19.32 | 21.14 | 1,113,277 | +1.54(+7.86%) |
Dec 03, 2021 | 20.31 | 20.31 | 19.09 | 19.60 | 954,710 | -0.74(-3.64%) |
Dec 02, 2021 | 19.53 | 20.58 | 19.45 | 20.34 | 590,782 | +0.99(+5.12%) |
Dec 01, 2021 | 21.37 | 21.37 | 19.29 | 19.35 | 918,449 | -1.39(-6.70%) |
Nov 30, 2021 | 20.96 | 21.33 | 20.20 | 20.74 | 1,159,412 | -0.48(-2.26%) |
Nov 29, 2021 | 21.51 | 21.71 | 20.61 | 21.22 | 759,301 | +0.14(+0.66%) |
Nov 26, 2021 | 20.98 | 21.28 | 20.40 | 21.08 | 741,693 | -1.09(-4.92%) |
Nov 24, 2021 | 21.85 | 22.45 | 21.61 | 22.17 | 434,049 | +0.09(+0.41%) |
Nov 23, 2021 | 22.05 | 22.18 | 21.51 | 22.08 | 1,069,367 | +0.03(+0.14%) |
Nov 22, 2021 | 22.27 | 22.50 | 21.66 | 22.05 | 550,950 | -0.03(-0.14%) |
Nov 19, 2021 | 21.82 | 22.45 | 21.66 | 22.08 | 816,233 | -0.04(-0.18%) |
Nov 18, 2021 | 23.90 | 23.90 | 21.93 | 22.12 | 1,353,915 | -1.50(-6.35%) |
Nov 17, 2021 | 24.61 | 24.73 | 23.50 | 23.62 | 631,519 | -1.19(-4.80%) |
Nov 16, 2021 | 24.65 | 24.98 | 24.45 | 24.81 | 806,381 | +0.06(+0.24%) |
Nov 15, 2021 | 24.54 | 24.78 | 24.32 | 24.75 | 810,672 | +0.48(+1.98%) |
Nov 12, 2021 | 23.65 | 24.34 | 23.65 | 24.27 | 600,416 | +0.70(+2.97%) |
Nov 11, 2021 | 23.24 | 23.65 | 23.00 | 23.57 | 502,390 | +0.48(+2.08%) |
Nov 10, 2021 | 23.65 | 23.09 | 571,629 | -0.81(-3.39%) | ||
Nov 09, 2021 | 23.97 | 24.28 | 23.79 | 23.90 | 555,629 | +0.19(+0.80%) |
Nov 08, 2021 | 24.13 | 24.43 | 23.62 | 23.71 | 596,377 | -0.28(-1.17%) |
Nov 05, 2021 | 24.91 | 25.09 | 23.94 | 23.99 | 832,232 | -0.19(-0.79%) |
Nov 04, 2021 | 24.53 | 24.65 | 23.46 | 24.18 | 1,115,317 | +0.14(+0.58%) |
Nov 03, 2021 | 24.53 | 25.57 | 23.95 | 24.04 | 1,474,026 | -0.24(-0.99%) |
Nov 02, 2021 | 24.91 | 24.91 | 23.58 | 24.28 | 1,320,082 | -0.74(-2.96%) |
Nov 01, 2021 | 24.17 | 25.28 | 24.65 | 25.02 | 663,247 | +1.02(+4.25%) |
Oct 29, 2021 | 24.16 | 24.63 | 23.36 | 24.00 | 896,052 | -0.15(-0.62%) |
Oct 28, 2021 | 25.11 | 25.11 | 24.14 | 24.15 | 1,041,393 | -0.85(-3.40%) |
Oct 27, 2021 | 25.17 | 25.45 | 24.82 | 25.00 | 482,471 | -0.30(-1.19%) |
Oct 26, 2021 | 25.92 | 25.30 | 25.30 | 570,722 | -0.26(-1.02%) | |
Oct 25, 2021 | 24.67 | 25.67 | 24.49 | 25.56 | 1,315,687 | +0.90(+3.65%) |
Oct 22, 2021 | 24.49 | 24.69 | 24.01 | 24.66 | 670,960 | +0.40(+1.65%) |
Oct 21, 2021 | 24.23 | 24.76 | 24.04 | 24.26 | 397,303 | +0.02(+0.08%) |
Oct 20, 2021 | 24.18 | 24.73 | 24.12 | 24.24 | 558,336 | -0.09(-0.37%) |
Oct 19, 2021 | 24.60 | 24.77 | 24.16 | 24.33 | 319,970 | -0.08(-0.33%) |
Oct 18, 2021 | 23.87 | 24.61 | 23.87 | 24.41 | 490,403 | +0.49(+2.05%) |
Oct 15, 2021 | 24.74 | 24.91 | 23.88 | 23.92 | 723,497 | -0.43(-1.77%) |
Oct 14, 2021 | 25.31 | 25.55 | 24.27 | 24.35 | 873,532 | -0.61(-2.44%) |
Oct 13, 2021 | 25.01 | 25.16 | 24.75 | 24.96 | 573,189 | +0.10(+0.40%) |
Oct 12, 2021 | 23.99 | 24.99 | 23.88 | 24.86 | 776,948 | +1.22(+5.16%) |
Oct 11, 2021 | 24.29 | 24.64 | 23.62 | 23.64 | 677,938 | -0.77(-3.15%) |
Oct 08, 2021 | 24.99 | 25.26 | 24.30 | 24.41 | 525,706 | -0.37(-1.49%) |
Oct 07, 2021 | 24.36 | 25.25 | 24.36 | 24.78 | 864,153 | +0.50(+2.06%) |
Oct 06, 2021 | 23.67 | 24.68 | 23.63 | 24.28 | 850,383 | +0.17(+0.71%) |
Oct 05, 2021 | 26.50 | 26.61 | 23.77 | 24.11 | 1,456,779 | -1.71(-6.62%) |
Oct 04, 2021 | 25.87 | 26.00 | 24.85 | 25.82 | 951,716 | -0.12(-0.46%) |