Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.73 | 20.38 | 19.49 | 19.80 | 998,872 | +0.32(+1.64%) |
Dec 30, 2021 | 19.26 | 19.90 | 18.81 | 19.48 | 856,729 | +0.22(+1.14%) |
Dec 29, 2021 | 19.11 | 19.46 | 18.76 | 19.26 | 2,772,954 | +0.08(+0.42%) |
Dec 28, 2021 | 19.61 | 19.86 | 19.15 | 19.18 | 892,135 | -0.44(-2.24%) |
Dec 27, 2021 | 19.90 | 19.90 | 19.26 | 19.62 | 1,036,513 | -0.23(-1.16%) |
Dec 23, 2021 | 19.78 | 20.12 | 19.11 | 19.85 | 1,891,486 | +0.02(+0.10%) |
Dec 22, 2021 | 20.50 | 20.50 | 19.80 | 19.83 | 2,237,690 | -0.71(-3.46%) |
Dec 21, 2021 | 21.00 | 21.00 | 20.19 | 20.54 | 2,374,987 | -0.26(-1.25%) |
Dec 20, 2021 | 18.36 | 20.84 | 18.36 | 20.80 | 1,998,561 | +1.94(+10.29%) |
Dec 17, 2021 | 17.92 | 18.92 | 17.41 | 18.86 | 4,331,349 | +1.16(+6.55%) |
Dec 16, 2021 | 19.06 | 19.20 | 17.50 | 17.70 | 8,080,828 | -1.60(-8.29%) |
Dec 15, 2021 | 19.80 | 19.86 | 18.75 | 19.30 | 8,794,780 | +0.19(+0.99%) |
Dec 14, 2021 | 18.69 | 19.52 | 18.41 | 19.11 | 6,132,959 | +0.41(+2.19%) |
Dec 13, 2021 | 18.80 | 19.43 | 18.51 | 18.70 | 2,708,039 | -0.23(-1.24%) |
Dec 10, 2021 | 17.52 | 19.14 | 17.50 | 18.93 | 3,089,940 | +1.83(+10.72%) |
Dec 09, 2021 | 18.20 | 19.00 | 17.03 | 17.10 | 4,656,828 | -1.13(-6.20%) |
Dec 08, 2021 | 18.99 | 19.05 | 15.82 | 18.23 | 10,046,794 | -3.71(-16.91%) |
Dec 07, 2021 | 22.50 | 23.43 | 21.51 | 21.94 | 3,956,371 | -0.30(-1.35%) |
Dec 06, 2021 | 21.15 | 22.50 | 21.15 | 22.24 | 3,106,894 | +1.33(+6.36%) |
Dec 03, 2021 | 21.51 | 21.51 | 20.77 | 20.91 | 1,783,226 | -0.50(-2.34%) |
Dec 02, 2021 | 21.13 | 21.52 | 21.05 | 21.41 | 1,897,062 | +0.25(+1.18%) |
Dec 01, 2021 | 21.13 | 21.92 | 21.07 | 21.16 | 1,251,064 | +0.16(+0.76%) |
Nov 30, 2021 | 21.02 | 21.30 | 20.78 | 21.00 | 1,661,546 | -0.12(-0.57%) |
Nov 29, 2021 | 21.68 | 21.85 | 21.09 | 21.12 | 973,028 | -0.37(-1.72%) |
Nov 26, 2021 | 22.22 | 22.60 | 21.41 | 21.49 | 468,987 | -0.97(-4.32%) |
Nov 24, 2021 | 22.37 | 22.63 | 22.17 | 22.46 | 482,777 | -0.03(-0.14%) |
Nov 23, 2021 | 23.24 | 23.46 | 22.45 | 22.49 | 1,677,110 | -0.85(-3.64%) |
Nov 22, 2021 | 22.87 | 23.47 | 22.48 | 23.34 | 1,017,172 | +0.47(+2.06%) |
Nov 19, 2021 | 22.91 | 23.11 | 22.79 | 22.87 | 963,855 | -0.05(-0.22%) |
Nov 18, 2021 | 23.13 | 23.03 | 22.89 | 22.92 | 679,061 | -0.26(-1.12%) |
Nov 17, 2021 | 23.32 | 23.94 | 23.12 | 23.18 | 823,953 | -0.12(-0.52%) |
Nov 16, 2021 | 22.83 | 23.54 | 22.77 | 23.30 | 910,766 | +0.40(+1.75%) |
Nov 15, 2021 | 23.00 | 23.44 | 22.76 | 22.90 | 734,684 | -0.10(-0.43%) |
Nov 12, 2021 | 22.54 | 23.14 | 22.32 | 23.00 | 568,135 | +0.45(+2.00%) |
Nov 11, 2021 | 22.22 | 22.88 | 22.21 | 22.55 | 889,505 | +0.21(+0.94%) |
Nov 10, 2021 | 22.82 | 22.23 | 22.34 | 919,167 | -0.65(-2.83%) | |
Nov 09, 2021 | 22.83 | 23.36 | 22.73 | 22.99 | 906,407 | +0.10(+0.44%) |
Nov 08, 2021 | 22.35 | 23.38 | 22.20 | 22.89 | 1,778,045 | +2.21(+10.69%) |
Nov 05, 2021 | 19.95 | 20.73 | 19.71 | 20.68 | 707,836 | +0.59(+2.94%) |
Nov 04, 2021 | 18.67 | 20.18 | 18.66 | 20.09 | 874,424 | +1.85(+10.14%) |
Nov 03, 2021 | 17.90 | 18.45 | 17.77 | 18.24 | 977,185 | +0.22(+1.22%) |
Nov 02, 2021 | 18.23 | 18.34 | 17.96 | 18.02 | 453,823 | -0.19(-1.04%) |
Nov 01, 2021 | 17.94 | 18.31 | 17.93 | 18.21 | 757,852 | +0.21(+1.17%) |
Oct 29, 2021 | 17.74 | 18.06 | 17.65 | 18.00 | 627,030 | +0.24(+1.35%) |
Oct 28, 2021 | 17.73 | 17.76 | 767,249 | +0.17(+0.97%) | ||
Oct 27, 2021 | 18.73 | 18.73 | 17.57 | 17.59 | 628,470 | -0.34(-1.90%) |
Oct 26, 2021 | 18.12 | 17.93 | 463,360 | -0.26(-1.43%) | ||
Oct 25, 2021 | 18.66 | 18.75 | 18.13 | 18.19 | 745,613 | -0.53(-2.83%) |
Oct 22, 2021 | 18.87 | 18.92 | 18.52 | 18.72 | 396,182 | -0.09(-0.48%) |
Oct 21, 2021 | 19.41 | 19.41 | 18.76 | 18.81 | 450,145 | -0.67(-3.44%) |
Oct 20, 2021 | 19.69 | 19.81 | 19.31 | 19.48 | 375,203 | -0.16(-0.81%) |
Oct 19, 2021 | 19.08 | 19.91 | 18.88 | 19.64 | 543,383 | +0.68(+3.59%) |
Oct 18, 2021 | 19.90 | 19.96 | 18.93 | 18.96 | 541,856 | -1.09(-5.44%) |
Oct 15, 2021 | 21.43 | 21.49 | 20.01 | 20.05 | 508,551 | -1.21(-5.69%) |
Oct 14, 2021 | 21.14 | 21.48 | 21.14 | 21.26 | 304,906 | +0.18(+0.85%) |
Oct 13, 2021 | 21.30 | 21.46 | 20.93 | 21.08 | 300,862 | -0.14(-0.66%) |
Oct 12, 2021 | 20.93 | 21.55 | 20.70 | 21.22 | 618,523 | +0.40(+1.92%) |
Oct 11, 2021 | 20.40 | 20.86 | 20.29 | 20.82 | 509,719 | +0.48(+2.36%) |
Oct 08, 2021 | 19.97 | 20.43 | 19.71 | 20.34 | 365,994 | +0.50(+2.52%) |
Oct 07, 2021 | 19.74 | 20.21 | 19.62 | 19.84 | 598,803 | +0.28(+1.43%) |
Oct 06, 2021 | 19.74 | 19.87 | 19.36 | 19.56 | 575,527 | -0.22(-1.11%) |
Oct 05, 2021 | 19.53 | 20.81 | 19.44 | 19.78 | 824,074 | +0.22(+1.12%) |
Oct 04, 2021 | 19.78 | 19.86 | 19.45 | 19.56 | 312,781 | -0.28(-1.41%) |