Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.83 | 24.42 | 23.81 | 24.16 | 888,395 | +0.21(+0.88%) |
Dec 30, 2021 | 23.41 | 24.50 | 23.19 | 23.95 | 1,690,962 | +0.51(+2.18%) |
Dec 29, 2021 | 23.51 | 23.55 | 22.83 | 23.44 | 575,313 | -0.08(-0.34%) |
Dec 28, 2021 | 23.94 | 24.00 | 23.43 | 23.52 | 749,296 | -0.44(-1.84%) |
Dec 27, 2021 | 23.11 | 24.00 | 23.04 | 23.96 | 868,968 | +0.81(+3.50%) |
Dec 23, 2021 | 23.00 | 23.41 | 22.23 | 23.15 | 2,606,398 | +0.20(+0.87%) |
Dec 22, 2021 | 22.38 | 23.03 | 21.76 | 22.95 | 886,788 | +0.47(+2.09%) |
Dec 21, 2021 | 20.98 | 22.56 | 20.77 | 22.48 | 2,728,699 | +1.78(+8.60%) |
Dec 20, 2021 | 21.20 | 21.38 | 20.39 | 20.70 | 2,358,533 | -1.10(-5.05%) |
Dec 17, 2021 | 20.62 | 22.10 | 20.42 | 21.80 | 2,495,916 | +0.85(+4.06%) |
Dec 16, 2021 | 22.20 | 22.60 | 20.79 | 20.95 | 1,708,724 | -1.11(-5.03%) |
Dec 15, 2021 | 21.21 | 22.10 | 20.79 | 22.06 | 1,575,492 | +0.76(+3.57%) |
Dec 14, 2021 | 22.31 | 22.57 | 21.05 | 21.30 | 1,938,247 | -1.42(-6.25%) |
Dec 13, 2021 | 23.87 | 23.87 | 22.65 | 22.72 | 1,273,241 | -1.09(-4.58%) |
Dec 10, 2021 | 24.86 | 25.24 | 23.55 | 23.81 | 1,442,147 | -0.85(-3.45%) |
Dec 09, 2021 | 24.98 | 25.85 | 24.44 | 24.66 | 1,307,178 | -0.60(-2.38%) |
Dec 08, 2021 | 24.32 | 25.62 | 24.15 | 25.26 | 1,263,617 | +0.96(+3.95%) |
Dec 07, 2021 | 23.64 | 24.82 | 23.60 | 24.30 | 2,378,055 | +1.49(+6.53%) |
Dec 06, 2021 | 22.61 | 23.09 | 21.70 | 22.81 | 1,696,491 | +0.46(+2.06%) |
Dec 03, 2021 | 24.13 | 24.15 | 21.90 | 22.35 | 2,547,989 | -1.46(-6.13%) |
Dec 02, 2021 | 24.50 | 24.51 | 23.37 | 23.81 | 2,260,286 | -0.78(-3.17%) |
Dec 01, 2021 | 26.41 | 26.90 | 24.59 | 24.59 | 2,261,312 | -1.37(-5.28%) |
Nov 30, 2021 | 27.80 | 27.99 | 25.48 | 25.96 | 5,363,021 | -2.04(-7.29%) |
Nov 29, 2021 | 28.05 | 28.32 | 28.05 | 28.00 | 1,477,471 | +0.56(+2.04%) |
Nov 26, 2021 | 27.79 | 28.15 | 26.60 | 27.44 | 2,037,726 | -1.15(-4.02%) |
Nov 24, 2021 | 28.28 | 28.64 | 27.63 | 28.59 | 1,206,224 | +0.20(+0.70%) |
Nov 23, 2021 | 28.34 | 29.22 | 27.81 | 28.39 | 3,435,125 | -0.39(-1.36%) |
Nov 22, 2021 | 28.72 | 29.56 | 27.80 | 28.78 | 3,851,591 | +0.00(+0.00%) |
Nov 19, 2021 | 27.59 | 28.80 | 27.55 | 28.78 | 3,228,742 | +1.28(+4.65%) |
Nov 18, 2021 | 28.00 | 27.66 | 27.47 | 27.50 | 2,181,033 | -0.50(-1.79%) |
Nov 17, 2021 | 27.35 | 28.48 | 27.35 | 28.00 | 2,777,979 | -0.02(-0.07%) |
Nov 16, 2021 | 27.10 | 28.24 | 26.70 | 28.02 | 1,860,386 | +0.92(+3.39%) |
Nov 15, 2021 | 26.52 | 27.30 | 26.30 | 27.10 | 1,507,176 | +0.75(+2.85%) |
Nov 12, 2021 | 24.74 | 26.57 | 24.52 | 26.35 | 2,345,825 | +1.90(+7.77%) |
Nov 11, 2021 | 25.52 | 25.69 | 23.86 | 24.45 | 4,385,727 | -0.78(-3.09%) |
Nov 10, 2021 | 26.17 | 25.23 | 8,098,707 | -3.44(-12.00%) | ||
Nov 09, 2021 | 28.80 | 29.09 | 27.43 | 28.67 | 4,329,190 | +0.03(+0.10%) |
Nov 08, 2021 | 29.02 | 29.66 | 28.61 | 28.64 | 1,576,483 | -0.37(-1.28%) |
Nov 05, 2021 | 29.25 | 29.73 | 28.88 | 29.01 | 1,560,674 | -0.32(-1.09%) |
Nov 04, 2021 | 29.84 | 30.17 | 29.11 | 29.33 | 1,259,845 | -0.16(-0.54%) |
Nov 03, 2021 | 29.62 | 29.92 | 28.83 | 29.49 | 1,349,669 | +0.00(+0.00%) |
Nov 02, 2021 | 27.92 | 30.00 | 27.68 | 29.49 | 3,858,239 | +1.60(+5.74%) |
Nov 01, 2021 | 27.90 | 28.68 | 27.47 | 27.89 | 1,640,935 | +0.42(+1.53%) |
Oct 29, 2021 | 26.77 | 27.57 | 26.41 | 27.47 | 1,764,323 | +0.50(+1.85%) |
Oct 28, 2021 | 25.91 | 27.00 | 25.31 | 26.97 | 1,816,521 | +1.06(+4.09%) |
Oct 27, 2021 | 27.07 | 27.40 | 25.76 | 25.91 | 1,758,848 | -1.35(-4.95%) |
Oct 26, 2021 | 27.98 | 27.26 | 2,748,641 | -0.29(-1.05%) | ||
Oct 25, 2021 | 26.95 | 27.74 | 26.51 | 27.55 | 1,228,992 | +0.51(+1.89%) |
Oct 22, 2021 | 27.28 | 28.47 | 26.82 | 27.04 | 1,799,799 | -0.17(-0.62%) |
Oct 21, 2021 | 26.88 | 28.29 | 26.53 | 27.21 | 3,102,207 | +0.24(+0.89%) |
Oct 20, 2021 | 27.38 | 27.40 | 26.45 | 26.97 | 1,051,768 | -0.24(-0.88%) |
Oct 19, 2021 | 27.15 | 27.52 | 26.73 | 27.21 | 2,138,907 | +0.26(+0.96%) |
Oct 18, 2021 | 25.46 | 27.06 | 25.00 | 26.95 | 2,336,431 | +1.35(+5.27%) |
Oct 15, 2021 | 26.58 | 26.58 | 25.56 | 25.60 | 1,614,465 | -0.71(-2.70%) |
Oct 14, 2021 | 26.33 | 26.95 | 26.05 | 26.31 | 4,692,664 | +0.40(+1.54%) |
Oct 13, 2021 | 25.83 | 26.02 | 25.16 | 25.91 | 3,502,876 | +0.17(+0.66%) |
Oct 12, 2021 | 24.57 | 25.89 | 24.15 | 25.74 | 4,066,243 | +1.36(+5.58%) |
Oct 11, 2021 | 25.09 | 25.31 | 23.82 | 24.38 | 3,894,203 | -0.80(-3.18%) |
Oct 08, 2021 | 27.41 | 27.72 | 25.10 | 25.18 | 2,496,748 | -1.54(-5.76%) |
Oct 07, 2021 | 26.42 | 28.08 | 26.42 | 26.72 | 3,110,290 | +0.56(+2.14%) |
Oct 06, 2021 | 25.98 | 26.33 | 25.66 | 26.16 | 1,795,642 | -0.17(-0.65%) |
Oct 05, 2021 | 25.52 | 26.85 | 25.40 | 26.33 | 1,600,693 | +0.28(+1.07%) |
Oct 04, 2021 | 27.09 | 27.48 | 25.98 | 26.05 | 998,304 | -0.45(-1.70%) |