Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.55 | 20.27 | 19.01 | 19.03 | 263,287 | -0.20(-1.04%) |
Dec 30, 2021 | 19.65 | 19.83 | 19.15 | 19.23 | 228,200 | -0.22(-1.13%) |
Dec 29, 2021 | 19.72 | 19.76 | 19.35 | 19.45 | 119,521 | -0.33(-1.67%) |
Dec 28, 2021 | 19.87 | 20.27 | 19.52 | 19.78 | 135,377 | -0.07(-0.35%) |
Dec 27, 2021 | 20.76 | 20.76 | 19.48 | 19.85 | 187,469 | -0.35(-1.73%) |
Dec 23, 2021 | 19.80 | 20.36 | 19.39 | 20.20 | 168,227 | +0.35(+1.76%) |
Dec 22, 2021 | 20.31 | 20.55 | 19.67 | 19.85 | 179,220 | -0.28(-1.39%) |
Dec 21, 2021 | 20.00 | 20.27 | 19.50 | 20.13 | 225,242 | +0.59(+3.02%) |
Dec 20, 2021 | 19.61 | 19.85 | 19.21 | 19.54 | 235,080 | -0.73(-3.60%) |
Dec 17, 2021 | 19.19 | 20.34 | 18.87 | 20.27 | 1,576,041 | +1.16(+6.07%) |
Dec 16, 2021 | 20.02 | 20.26 | 19.00 | 19.11 | 256,418 | -0.58(-2.95%) |
Dec 15, 2021 | 19.18 | 19.87 | 18.50 | 19.69 | 332,599 | +0.64(+3.36%) |
Dec 14, 2021 | 19.21 | 19.65 | 18.67 | 19.05 | 381,119 | -0.40(-2.05%) |
Dec 13, 2021 | 19.97 | 20.30 | 19.41 | 19.45 | 225,112 | -0.31(-1.57%) |
Dec 10, 2021 | 20.11 | 21.54 | 19.59 | 19.76 | 243,969 | -0.08(-0.40%) |
Dec 09, 2021 | 21.39 | 21.41 | 19.80 | 19.84 | 302,340 | -1.57(-7.33%) |
Dec 08, 2021 | 21.00 | 21.99 | 20.79 | 21.41 | 325,820 | +0.45(+2.14%) |
Dec 07, 2021 | 19.97 | 21.62 | 19.87 | 20.96 | 310,889 | +1.18(+5.97%) |
Dec 06, 2021 | 19.04 | 19.85 | 18.59 | 19.78 | 294,565 | +0.78(+4.11%) |
Dec 03, 2021 | 19.30 | 19.65 | 18.83 | 19.00 | 1,563,428 | -0.17(-0.89%) |
Dec 02, 2021 | 19.07 | 19.51 | 19.02 | 19.17 | 367,419 | -0.15(-0.78%) |
Dec 01, 2021 | 19.79 | 20.06 | 19.14 | 19.32 | 258,675 | -0.18(-0.92%) |
Nov 30, 2021 | 19.48 | 19.86 | 18.80 | 19.50 | 348,958 | +0.22(+1.14%) |
Nov 29, 2021 | 20.99 | 21.03 | 19.14 | 19.28 | 382,587 | -1.39(-6.72%) |
Nov 26, 2021 | 22.09 | 22.09 | 20.31 | 20.67 | 113,403 | -1.19(-5.44%) |
Nov 24, 2021 | 21.89 | 22.16 | 21.40 | 21.86 | 103,631 | -0.06(-0.28%) |
Nov 23, 2021 | 22.65 | 23.27 | 21.37 | 21.92 | 304,745 | -0.78(-3.42%) |
Nov 22, 2021 | 23.39 | 23.59 | 22.07 | 22.70 | 321,707 | -0.86(-3.67%) |
Nov 19, 2021 | 24.71 | 25.03 | 23.41 | 23.56 | 199,833 | -1.27(-5.11%) |
Nov 18, 2021 | 26.80 | 26.80 | 24.70 | 24.83 | 233,978 | -1.99(-7.42%) |
Nov 17, 2021 | 28.99 | 29.06 | 26.82 | 26.82 | 205,993 | -2.03(-7.04%) |
Nov 16, 2021 | 28.56 | 29.23 | 28.56 | 28.85 | 199,447 | +0.18(+0.63%) |
Nov 15, 2021 | 29.51 | 29.88 | 28.35 | 28.67 | 208,606 | -0.87(-2.95%) |
Nov 12, 2021 | 29.67 | 29.83 | 29.22 | 29.54 | 205,022 | -0.22(-0.74%) |
Nov 11, 2021 | 29.83 | 29.89 | 29.07 | 29.76 | 219,695 | -0.19(-0.63%) |
Nov 10, 2021 | 29.00 | 29.95 | 405,941 | +0.70(+2.39%) | ||
Nov 09, 2021 | 30.00 | 31.22 | 26.16 | 29.25 | 1,007,248 | -8.74(-23.01%) |
Nov 08, 2021 | 37.94 | 38.80 | 37.61 | 37.99 | 299,800 | +0.05(+0.13%) |
Nov 05, 2021 | 36.79 | 38.14 | 36.79 | 37.94 | 171,675 | +1.18(+3.21%) |
Nov 04, 2021 | 37.11 | 37.43 | 36.38 | 36.76 | 175,560 | -0.14(-0.38%) |
Nov 03, 2021 | 36.00 | 37.41 | 36.00 | 36.90 | 252,329 | +0.70(+1.93%) |
Nov 02, 2021 | 35.47 | 36.31 | 34.70 | 36.20 | 196,551 | +0.86(+2.43%) |
Nov 01, 2021 | 34.50 | 35.90 | 34.49 | 35.34 | 131,171 | +0.85(+2.46%) |
Oct 29, 2021 | 34.28 | 34.55 | 33.75 | 34.49 | 75,810 | +0.27(+0.79%) |
Oct 28, 2021 | 33.97 | 34.60 | 33.75 | 34.22 | 122,223 | +0.22(+0.65%) |
Oct 27, 2021 | 34.11 | 34.63 | 33.60 | 34.00 | 132,594 | -0.25(-0.73%) |
Oct 26, 2021 | 33.81 | 34.25 | 287,934 | +0.56(+1.66%) | ||
Oct 25, 2021 | 33.17 | 34.46 | 33.15 | 33.69 | 213,887 | +0.53(+1.60%) |
Oct 22, 2021 | 33.74 | 33.99 | 32.75 | 33.16 | 293,094 | -0.83(-2.44%) |
Oct 21, 2021 | 35.51 | 36.04 | 33.81 | 33.99 | 203,386 | -1.66(-4.66%) |
Oct 20, 2021 | 36.70 | 37.06 | 35.25 | 35.65 | 244,545 | -0.56(-1.55%) |
Oct 19, 2021 | 34.42 | 36.90 | 34.12 | 36.21 | 1,619,756 | +2.11(+6.19%) |
Oct 18, 2021 | 35.82 | 35.82 | 33.98 | 34.10 | 735,480 | -1.40(-3.94%) |
Oct 15, 2021 | 36.91 | 37.37 | 35.22 | 35.50 | 226,517 | -0.90(-2.47%) |
Oct 14, 2021 | 37.56 | 37.86 | 36.32 | 36.40 | 258,450 | -0.47(-1.27%) |
Oct 13, 2021 | 37.28 | 37.81 | 36.63 | 36.87 | 199,774 | -0.32(-0.86%) |
Oct 12, 2021 | 38.26 | 39.01 | 37.17 | 37.19 | 383,605 | -0.80(-2.11%) |
Oct 11, 2021 | 39.60 | 40.55 | 37.96 | 37.99 | 226,811 | -1.69(-4.26%) |
Oct 08, 2021 | 41.47 | 41.47 | 39.53 | 39.68 | 306,153 | -1.52(-3.69%) |
Oct 07, 2021 | 41.56 | 42.03 | 40.89 | 41.20 | 489,897 | -0.18(-0.43%) |
Oct 06, 2021 | 41.82 | 42.42 | 41.32 | 41.38 | 195,471 | -0.55(-1.31%) |
Oct 05, 2021 | 45.46 | 46.08 | 41.89 | 41.93 | 425,758 | -3.48(-7.66%) |
Oct 04, 2021 | 46.02 | 46.16 | 44.80 | 45.41 | 124,550 | -0.52(-1.13%) |