Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.29 | 17.76 | 17.01 | 17.03 | 690,295 | -0.30(-1.73%) |
Dec 30, 2021 | 17.00 | 17.85 | 16.91 | 17.33 | 1,010,562 | +0.23(+1.35%) |
Dec 29, 2021 | 17.50 | 17.74 | 16.87 | 17.10 | 620,450 | -0.42(-2.40%) |
Dec 28, 2021 | 18.26 | 18.57 | 17.46 | 17.52 | 698,211 | -1.01(-5.45%) |
Dec 27, 2021 | 18.89 | 18.89 | 17.87 | 18.53 | 621,809 | -0.11(-0.59%) |
Dec 23, 2021 | 18.29 | 18.98 | 17.95 | 18.64 | 438,267 | +0.22(+1.19%) |
Dec 22, 2021 | 18.44 | 18.94 | 18.02 | 18.42 | 418,104 | -0.28(-1.50%) |
Dec 21, 2021 | 17.39 | 18.72 | 17.27 | 18.70 | 938,700 | +1.46(+8.47%) |
Dec 20, 2021 | 17.43 | 17.43 | 16.61 | 17.24 | 907,970 | -0.37(-2.10%) |
Dec 17, 2021 | 17.43 | 18.17 | 16.94 | 17.61 | 2,097,818 | +0.18(+1.03%) |
Dec 16, 2021 | 18.17 | 18.50 | 16.80 | 17.43 | 1,062,027 | -0.39(-2.19%) |
Dec 15, 2021 | 18.06 | 18.30 | 16.60 | 17.82 | 1,214,517 | -0.49(-2.68%) |
Dec 14, 2021 | 17.37 | 18.55 | 17.22 | 18.31 | 589,976 | +0.59(+3.33%) |
Dec 13, 2021 | 18.50 | 18.50 | 17.47 | 17.72 | 865,222 | -0.74(-4.01%) |
Dec 10, 2021 | 19.46 | 19.82 | 18.13 | 18.46 | 789,052 | -0.86(-4.45%) |
Dec 09, 2021 | 20.21 | 20.45 | 19.18 | 19.32 | 867,085 | -0.94(-4.64%) |
Dec 08, 2021 | 19.75 | 20.52 | 19.36 | 20.26 | 1,536,518 | +0.59(+3.00%) |
Dec 07, 2021 | 18.93 | 20.00 | 18.83 | 19.67 | 1,377,394 | +0.89(+4.74%) |
Dec 06, 2021 | 17.37 | 18.79 | 16.91 | 18.78 | 1,214,645 | +1.39(+7.99%) |
Dec 03, 2021 | 17.76 | 17.76 | 16.62 | 17.39 | 969,038 | -0.37(-2.08%) |
Dec 02, 2021 | 17.07 | 18.00 | 16.68 | 17.76 | 1,040,870 | +0.87(+5.15%) |
Dec 01, 2021 | 19.21 | 19.25 | 16.78 | 16.89 | 1,328,582 | -2.09(-11.01%) |
Nov 30, 2021 | 18.44 | 19.14 | 18.03 | 18.98 | 1,601,004 | -0.02(-0.11%) |
Nov 29, 2021 | 19.17 | 19.67 | 18.28 | 19.00 | 1,853,161 | -0.03(-0.16%) |
Nov 26, 2021 | 18.97 | 19.21 | 18.13 | 19.03 | 645,731 | -0.09(-0.47%) |
Nov 24, 2021 | 18.57 | 19.25 | 18.03 | 19.12 | 869,350 | +0.27(+1.43%) |
Nov 23, 2021 | 18.90 | 19.21 | 18.14 | 18.85 | 843,257 | -0.32(-1.67%) |
Nov 22, 2021 | 19.72 | 19.95 | 18.39 | 19.17 | 1,033,157 | -0.38(-1.94%) |
Nov 19, 2021 | 19.89 | 20.34 | 19.47 | 19.55 | 597,196 | -0.41(-2.05%) |
Nov 18, 2021 | 20.25 | 19.90 | 19.72 | 19.96 | 848,302 | -0.18(-0.89%) |
Nov 17, 2021 | 20.95 | 21.22 | 19.92 | 20.14 | 624,841 | -0.67(-3.22%) |
Nov 16, 2021 | 19.20 | 21.11 | 19.20 | 20.81 | 1,613,782 | +0.04(+0.19%) |
Nov 15, 2021 | 21.13 | 21.25 | 20.28 | 20.77 | 1,451,021 | -0.20(-0.95%) |
Nov 12, 2021 | 18.92 | 21.03 | 18.92 | 20.97 | 2,838,260 | +2.18(+11.60%) |
Nov 11, 2021 | 17.25 | 19.18 | 17.25 | 18.79 | 4,749,335 | +0.83(+4.62%) |
Nov 10, 2021 | 16.80 | 17.96 | 16,869,890 | -6.57(-26.78%) | ||
Nov 09, 2021 | 23.98 | 24.82 | 23.59 | 24.53 | 3,558,685 | +1.43(+6.19%) |
Nov 08, 2021 | 23.49 | 23.84 | 22.88 | 23.10 | 877,735 | -0.31(-1.32%) |
Nov 05, 2021 | 23.33 | 24.80 | 23.33 | 23.41 | 587,309 | +0.08(+0.34%) |
Nov 04, 2021 | 24.13 | 24.64 | 23.32 | 23.33 | 753,673 | -0.72(-2.99%) |
Nov 03, 2021 | 24.42 | 25.58 | 23.96 | 24.05 | 960,906 | -0.37(-1.52%) |
Nov 02, 2021 | 23.71 | 24.49 | 23.39 | 24.42 | 699,495 | +0.72(+3.04%) |
Nov 01, 2021 | 24.37 | 24.94 | 23.55 | 23.70 | 1,111,773 | -0.63(-2.59%) |
Oct 29, 2021 | 25.61 | 26.25 | 24.26 | 24.33 | 810,682 | -1.42(-5.51%) |
Oct 28, 2021 | 25.77 | 26.11 | 25.02 | 25.75 | 825,685 | +0.10(+0.39%) |
Oct 27, 2021 | 25.72 | 26.12 | 25.13 | 25.65 | 587,083 | -0.14(-0.54%) |
Oct 26, 2021 | 27.25 | 25.55 | 25.79 | 1,733,361 | -1.36(-5.01%) | |
Oct 25, 2021 | 25.70 | 27.34 | 25.42 | 27.15 | 1,040,301 | +1.58(+6.18%) |
Oct 22, 2021 | 26.25 | 26.41 | 25.18 | 25.57 | 772,673 | -0.71(-2.70%) |
Oct 21, 2021 | 25.26 | 26.30 | 24.88 | 26.28 | 699,826 | +1.03(+4.08%) |
Oct 20, 2021 | 24.59 | 25.53 | 24.59 | 25.25 | 1,292,995 | +0.68(+2.77%) |
Oct 19, 2021 | 24.50 | 24.89 | 23.96 | 24.57 | 792,004 | +0.38(+1.57%) |
Oct 18, 2021 | 23.96 | 24.29 | 23.79 | 24.19 | 358,809 | +0.10(+0.42%) |
Oct 15, 2021 | 24.92 | 24.92 | 24.05 | 24.09 | 309,554 | -0.58(-2.35%) |
Oct 14, 2021 | 24.59 | 25.01 | 24.24 | 24.67 | 646,646 | +0.03(+0.12%) |
Oct 13, 2021 | 23.45 | 24.87 | 23.45 | 24.64 | 864,018 | +1.54(+6.67%) |
Oct 12, 2021 | 23.25 | 23.60 | 23.01 | 23.10 | 286,001 | -0.12(-0.52%) |
Oct 11, 2021 | 23.09 | 23.81 | 22.83 | 23.22 | 359,809 | +0.25(+1.09%) |
Oct 08, 2021 | 23.64 | 23.79 | 22.80 | 22.97 | 626,356 | -0.72(-3.04%) |
Oct 07, 2021 | 23.50 | 24.33 | 23.50 | 23.69 | 432,758 | +0.45(+1.94%) |
Oct 06, 2021 | 23.30 | 23.66 | 22.88 | 23.24 | 659,733 | -0.30(-1.27%) |
Oct 05, 2021 | 23.91 | 24.22 | 23.50 | 23.54 | 427,797 | -0.06(-0.25%) |
Oct 04, 2021 | 24.95 | 24.95 | 23.13 | 23.60 | 879,367 | -1.63(-6.46%) |