Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.17 | 24.41 | 23.81 | 24.15 | 50,955 | +0.07(+0.31%) |
Dec 30, 2021 | 23.83 | 24.30 | 23.83 | 24.07 | 48,439 | +0.09(+0.38%) |
Dec 29, 2021 | 23.93 | 24.07 | 23.64 | 23.98 | 48,488 | -0.02(-0.08%) |
Dec 28, 2021 | 24.21 | 24.55 | 23.96 | 24.00 | 76,631 | -0.18(-0.76%) |
Dec 27, 2021 | 23.74 | 24.28 | 23.60 | 24.18 | 57,382 | +0.40(+1.67%) |
Dec 23, 2021 | 23.69 | 24.05 | 23.37 | 23.79 | 52,478 | +0.06(+0.23%) |
Dec 22, 2021 | 23.51 | 23.84 | 23.30 | 23.73 | 52,018 | +0.24(+1.02%) |
Dec 21, 2021 | 22.77 | 23.52 | 22.75 | 23.49 | 114,405 | +0.94(+4.17%) |
Dec 20, 2021 | 22.64 | 22.77 | 21.88 | 22.55 | 89,984 | -0.30(-1.29%) |
Dec 17, 2021 | 22.48 | 23.60 | 20.62 | 22.85 | 392,203 | +0.30(+1.35%) |
Dec 16, 2021 | 22.58 | 23.08 | 22.24 | 22.54 | 208,398 | +0.09(+0.41%) |
Dec 15, 2021 | 21.41 | 22.50 | 21.25 | 22.45 | 141,058 | +0.96(+4.47%) |
Dec 14, 2021 | 21.70 | 21.85 | 20.86 | 21.49 | 183,759 | -0.43(-1.98%) |
Dec 13, 2021 | 21.80 | 22.60 | 21.59 | 21.92 | 87,379 | +0.14(+0.64%) |
Dec 10, 2021 | 21.55 | 21.81 | 21.34 | 21.78 | 95,373 | +0.39(+1.81%) |
Dec 09, 2021 | 21.52 | 21.64 | 21.24 | 21.40 | 88,060 | -0.22(-1.02%) |
Dec 08, 2021 | 21.41 | 21.74 | 20.63 | 21.62 | 289,763 | +0.28(+1.30%) |
Dec 07, 2021 | 21.59 | 22.13 | 21.19 | 21.34 | 152,159 | +0.11(+0.52%) |
Dec 06, 2021 | 21.09 | 21.49 | 20.69 | 21.23 | 159,072 | +0.20(+0.97%) |
Dec 03, 2021 | 21.40 | 21.51 | 20.76 | 21.03 | 120,671 | -0.19(-0.91%) |
Dec 02, 2021 | 20.91 | 21.41 | 20.91 | 21.22 | 224,526 | +0.38(+1.81%) |
Dec 01, 2021 | 21.65 | 21.65 | 20.84 | 20.84 | 185,900 | -0.19(-0.92%) |
Nov 30, 2021 | 21.31 | 21.60 | 20.58 | 21.04 | 222,776 | -0.25(-1.17%) |
Nov 29, 2021 | 21.68 | 21.74 | 21.18 | 21.29 | 186,117 | -0.05(-0.22%) |
Nov 26, 2021 | 21.28 | 21.68 | 21.13 | 21.33 | 109,406 | -0.52(-2.36%) |
Nov 24, 2021 | 21.38 | 21.99 | 21.30 | 21.85 | 195,144 | +0.26(+1.20%) |
Nov 23, 2021 | 22.93 | 22.93 | 21.49 | 21.59 | 294,095 | -1.37(-5.99%) |
Nov 22, 2021 | 23.20 | 23.91 | 22.82 | 22.97 | 214,834 | -0.15(-0.64%) |
Nov 19, 2021 | 28.07 | 28.20 | 22.82 | 23.11 | 368,250 | -5.04(-17.90%) |
Nov 18, 2021 | 27.70 | 28.19 | 27.98 | 28.15 | 202,768 | +0.42(+1.50%) |
Nov 17, 2021 | 28.79 | 28.79 | 27.72 | 27.74 | 96,365 | -1.07(-3.70%) |
Nov 16, 2021 | 28.54 | 28.93 | 27.43 | 28.80 | 153,900 | +0.22(+0.77%) |
Nov 15, 2021 | 29.00 | 29.00 | 28.51 | 28.58 | 70,006 | -0.33(-1.14%) |
Nov 12, 2021 | 29.28 | 29.31 | 28.66 | 28.91 | 64,652 | -0.17(-0.57%) |
Nov 11, 2021 | 29.36 | 29.44 | 28.61 | 29.08 | 125,876 | -0.27(-0.91%) |
Nov 10, 2021 | 30.13 | 29.25 | 29.34 | 144,458 | -0.75(-2.50%) | |
Nov 09, 2021 | 29.83 | 30.22 | 29.68 | 30.10 | 203,299 | +0.17(+0.58%) |
Nov 08, 2021 | 29.64 | 30.09 | 29.38 | 29.92 | 130,423 | +0.55(+1.88%) |
Nov 05, 2021 | 29.03 | 29.54 | 28.89 | 29.37 | 109,118 | +0.60(+2.08%) |
Nov 04, 2021 | 28.36 | 28.92 | 28.07 | 28.77 | 110,360 | +0.60(+2.12%) |
Nov 03, 2021 | 27.64 | 28.60 | 27.46 | 28.18 | 101,964 | +0.48(+1.73%) |
Nov 02, 2021 | 27.47 | 27.81 | 27.24 | 27.70 | 196,229 | +0.41(+1.52%) |
Nov 01, 2021 | 26.38 | 27.41 | 26.07 | 27.29 | 110,493 | +0.69(+2.59%) |
Oct 29, 2021 | 26.10 | 26.76 | 26.05 | 26.60 | 91,098 | +0.54(+2.08%) |
Oct 28, 2021 | 25.62 | 26.09 | 25.35 | 26.05 | 74,116 | +0.67(+2.64%) |
Oct 27, 2021 | 25.31 | 25.59 | 24.90 | 25.38 | 58,124 | +0.08(+0.33%) |
Oct 26, 2021 | 25.56 | 25.30 | 62,410 | -0.19(-0.76%) | ||
Oct 25, 2021 | 25.20 | 25.56 | 25.08 | 25.49 | 49,778 | +0.23(+0.91%) |
Oct 22, 2021 | 25.58 | 25.62 | 24.98 | 25.26 | 51,233 | -0.36(-1.40%) |
Oct 21, 2021 | 25.01 | 25.66 | 24.83 | 25.62 | 53,314 | +0.58(+2.31%) |
Oct 20, 2021 | 25.36 | 25.36 | 24.43 | 25.04 | 77,507 | -0.29(-1.16%) |
Oct 19, 2021 | 25.31 | 25.41 | 25.20 | 25.34 | 68,001 | +0.17(+0.69%) |
Oct 18, 2021 | 24.58 | 25.20 | 24.58 | 25.16 | 76,897 | +0.53(+2.16%) |
Oct 15, 2021 | 25.08 | 25.08 | 24.37 | 24.63 | 95,018 | -0.06(-0.26%) |
Oct 14, 2021 | 25.35 | 25.49 | 24.18 | 24.69 | 80,519 | -0.41(-1.65%) |
Oct 13, 2021 | 24.53 | 25.12 | 23.71 | 25.11 | 71,336 | +0.57(+2.32%) |
Oct 12, 2021 | 24.32 | 24.70 | 24.09 | 24.54 | 146,061 | +0.17(+0.68%) |
Oct 11, 2021 | 24.34 | 24.61 | 23.97 | 24.37 | 86,051 | +0.15(+0.61%) |
Oct 08, 2021 | 23.43 | 24.26 | 23.25 | 24.22 | 148,267 | +0.88(+3.78%) |
Oct 07, 2021 | 22.92 | 23.43 | 22.92 | 23.34 | 93,717 | +0.64(+2.84%) |
Oct 06, 2021 | 22.35 | 22.85 | 22.35 | 22.70 | 56,949 | +0.06(+0.28%) |
Oct 05, 2021 | 22.45 | 22.90 | 22.42 | 22.63 | 50,298 | +0.21(+0.94%) |
Oct 04, 2021 | 22.50 | 23.29 | 22.06 | 22.42 | 97,390 | -0.18(-0.81%) |