Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.66 | 18.79 | 18.25 | 18.28 | 1,496,394 | -0.35(-1.88%) |
Dec 30, 2021 | 19.01 | 19.08 | 18.56 | 18.63 | 1,121,641 | -0.36(-1.90%) |
Dec 29, 2021 | 18.82 | 19.09 | 18.78 | 18.99 | 942,325 | +0.15(+0.80%) |
Dec 28, 2021 | 18.95 | 19.35 | 18.82 | 18.84 | 1,047,485 | -0.18(-0.95%) |
Dec 27, 2021 | 19.30 | 19.31 | 18.77 | 19.02 | 1,417,812 | -0.26(-1.35%) |
Dec 23, 2021 | 19.18 | 19.57 | 19.16 | 19.28 | 1,581,035 | +0.18(+0.94%) |
Dec 22, 2021 | 18.90 | 19.10 | 18.67 | 19.10 | 1,077,968 | +0.17(+0.90%) |
Dec 21, 2021 | 18.70 | 18.95 | 18.44 | 18.93 | 1,741,104 | +0.39(+2.10%) |
Dec 20, 2021 | 18.17 | 18.79 | 17.97 | 18.54 | 2,613,384 | +0.34(+1.88%) |
Dec 17, 2021 | 17.63 | 18.30 | 17.59 | 18.20 | 6,268,180 | +0.57(+3.23%) |
Dec 16, 2021 | 17.84 | 18.09 | 17.61 | 17.63 | 1,574,469 | -0.23(-1.29%) |
Dec 15, 2021 | 16.90 | 17.88 | 16.90 | 17.86 | 1,966,271 | +0.86(+5.06%) |
Dec 14, 2021 | 16.96 | 17.39 | 16.92 | 17.00 | 2,033,861 | +0.00(+0.00%) |
Dec 13, 2021 | 16.65 | 17.05 | 16.33 | 17.00 | 1,426,443 | +0.35(+2.10%) |
Dec 10, 2021 | 16.56 | 17.00 | 16.54 | 16.65 | 1,789,305 | +0.08(+0.48%) |
Dec 09, 2021 | 16.72 | 16.95 | 16.53 | 16.57 | 1,524,286 | -0.30(-1.78%) |
Dec 08, 2021 | 16.71 | 16.95 | 16.48 | 16.87 | 1,280,916 | +0.30(+1.81%) |
Dec 07, 2021 | 16.30 | 16.77 | 16.30 | 16.57 | 1,952,966 | +0.39(+2.41%) |
Dec 06, 2021 | 15.85 | 16.28 | 15.50 | 16.18 | 2,860,506 | +0.34(+2.15%) |
Dec 03, 2021 | 16.62 | 16.67 | 15.74 | 15.84 | 2,503,907 | -0.64(-3.88%) |
Dec 02, 2021 | 16.31 | 16.46 | 16.21 | 16.48 | 1,348,837 | +0.08(+0.49%) |
Dec 01, 2021 | 16.86 | 17.14 | 16.39 | 16.40 | 1,935,747 | -0.39(-2.32%) |
Nov 30, 2021 | 16.82 | 16.99 | 16.41 | 16.79 | 2,445,277 | -0.12(-0.71%) |
Nov 29, 2021 | 17.20 | 17.34 | 16.88 | 16.91 | 1,617,205 | -0.15(-0.88%) |
Nov 26, 2021 | 17.34 | 17.46 | 16.99 | 17.06 | 1,382,887 | -0.42(-2.40%) |
Nov 24, 2021 | 17.25 | 17.52 | 17.21 | 17.48 | 1,432,488 | +0.08(+0.46%) |
Nov 23, 2021 | 17.25 | 17.56 | 17.08 | 17.40 | 1,615,040 | +0.18(+1.05%) |
Nov 22, 2021 | 17.93 | 18.03 | 17.19 | 17.22 | 1,978,685 | -0.81(-4.49%) |
Nov 19, 2021 | 17.57 | 18.06 | 17.48 | 18.03 | 2,393,856 | +0.54(+3.09%) |
Nov 18, 2021 | 17.79 | 17.60 | 17.46 | 17.49 | 1,217,855 | -0.39(-2.18%) |
Nov 17, 2021 | 17.95 | 18.02 | 17.75 | 17.88 | 1,239,725 | -0.06(-0.33%) |
Nov 16, 2021 | 17.95 | 18.10 | 17.59 | 17.94 | 1,716,365 | -0.13(-0.72%) |
Nov 15, 2021 | 18.10 | 18.29 | 17.94 | 18.07 | 1,500,362 | -0.03(-0.17%) |
Nov 12, 2021 | 17.95 | 18.21 | 17.70 | 18.10 | 3,288,715 | +0.26(+1.46%) |
Nov 11, 2021 | 18.30 | 18.41 | 17.83 | 17.84 | 2,057,336 | -0.51(-2.78%) |
Nov 10, 2021 | 18.41 | 18.35 | 1,394,770 | -0.09(-0.49%) | ||
Nov 09, 2021 | 18.63 | 18.79 | 18.30 | 18.44 | 1,599,589 | -0.32(-1.71%) |
Nov 08, 2021 | 19.32 | 19.33 | 18.62 | 18.76 | 1,677,426 | -0.60(-3.10%) |
Nov 05, 2021 | 18.96 | 19.45 | 18.79 | 19.36 | 1,852,547 | +0.43(+2.27%) |
Nov 04, 2021 | 19.20 | 19.50 | 18.71 | 18.93 | 2,812,096 | -0.31(-1.61%) |
Nov 03, 2021 | 19.61 | 20.30 | 19.19 | 19.24 | 5,754,627 | -2.64(-12.07%) |
Nov 02, 2021 | 21.85 | 22.09 | 20.60 | 21.88 | 3,522,820 | +0.18(+0.83%) |
Nov 01, 2021 | 21.58 | 22.10 | 21.64 | 21.70 | 2,909,651 | +0.19(+0.88%) |
Oct 29, 2021 | 21.68 | 21.96 | 21.47 | 21.51 | 1,927,580 | -0.25(-1.15%) |
Oct 28, 2021 | 21.41 | 21.78 | 21.36 | 21.76 | 1,044,460 | +0.46(+2.16%) |
Oct 27, 2021 | 21.79 | 21.74 | 21.29 | 21.30 | 918,766 | -0.36(-1.66%) |
Oct 26, 2021 | 21.67 | 21.66 | 992,280 | +0.03(+0.14%) | ||
Oct 25, 2021 | 21.43 | 21.75 | 21.28 | 21.63 | 837,857 | +0.23(+1.07%) |
Oct 22, 2021 | 21.40 | 21.40 | 913,214 | +0.07(+0.33%) | ||
Oct 21, 2021 | 21.68 | 21.70 | 21.29 | 21.33 | 1,333,829 | -0.31(-1.43%) |
Oct 20, 2021 | 21.57 | 21.70 | 21.43 | 21.64 | 1,104,483 | +0.14(+0.65%) |
Oct 19, 2021 | 21.46 | 21.71 | 21.37 | 21.50 | 755,650 | +0.19(+0.89%) |
Oct 18, 2021 | 21.65 | 21.73 | 21.19 | 21.31 | 1,437,539 | -0.51(-2.34%) |
Oct 15, 2021 | 22.00 | 22.08 | 21.67 | 21.82 | 3,196,876 | -0.02(-0.09%) |
Oct 14, 2021 | 21.65 | 21.86 | 21.30 | 21.84 | 1,247,016 | +0.39(+1.82%) |
Oct 13, 2021 | 21.40 | 21.48 | 21.02 | 21.45 | 1,138,236 | +0.05(+0.23%) |
Oct 12, 2021 | 21.70 | 22.00 | 21.39 | 21.40 | 1,396,596 | -0.27(-1.25%) |
Oct 11, 2021 | 21.66 | 21.86 | 21.51 | 21.67 | 959,930 | +0.05(+0.23%) |
Oct 08, 2021 | 21.50 | 21.82 | 21.30 | 21.62 | 1,755,181 | +0.06(+0.28%) |
Oct 07, 2021 | 21.14 | 21.57 | 20.98 | 21.56 | 1,968,316 | +0.66(+3.16%) |
Oct 06, 2021 | 20.66 | 21.00 | 20.55 | 20.90 | 1,603,889 | -0.01(-0.05%) |
Oct 05, 2021 | 21.16 | 21.30 | 20.88 | 20.91 | 1,441,960 | -0.13(-0.62%) |
Oct 04, 2021 | 21.46 | 21.53 | 20.80 | 21.04 | 1,839,198 | -0.50(-2.32%) |