Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.94 | 18.69 | 17.51 | 17.72 | 48,285 | -0.44(-2.42%) |
Dec 30, 2021 | 17.45 | 18.90 | 17.45 | 18.16 | 47,159 | +0.75(+4.31%) |
Dec 29, 2021 | 18.31 | 18.31 | 17.26 | 17.41 | 43,894 | -0.69(-3.81%) |
Dec 28, 2021 | 17.66 | 18.99 | 17.66 | 18.10 | 371,459 | +0.21(+1.17%) |
Dec 27, 2021 | 18.34 | 18.34 | 17.69 | 17.89 | 35,685 | -0.51(-2.77%) |
Dec 23, 2021 | 16.64 | 19.13 | 16.02 | 18.40 | 108,860 | +1.90(+11.52%) |
Dec 22, 2021 | 17.22 | 18.21 | 16.43 | 16.50 | 178,725 | -0.86(-4.95%) |
Dec 21, 2021 | 17.30 | 17.79 | 16.97 | 17.36 | 52,048 | +0.24(+1.40%) |
Dec 20, 2021 | 17.12 | 17.63 | 16.44 | 17.12 | 67,181 | +0.00(+0.00%) |
Dec 17, 2021 | 16.69 | 18.15 | 16.53 | 17.12 | 331,609 | +0.46(+2.76%) |
Dec 16, 2021 | 17.89 | 18.26 | 16.50 | 16.66 | 74,475 | -1.04(-5.88%) |
Dec 15, 2021 | 16.90 | 17.73 | 16.04 | 17.70 | 100,070 | +0.81(+4.80%) |
Dec 14, 2021 | 16.93 | 17.16 | 15.88 | 16.89 | 59,976 | -0.36(-2.09%) |
Dec 13, 2021 | 17.60 | 18.25 | 17.07 | 17.25 | 57,719 | -0.40(-2.27%) |
Dec 10, 2021 | 18.08 | 18.42 | 17.03 | 17.65 | 59,352 | -0.49(-2.70%) |
Dec 09, 2021 | 19.47 | 19.47 | 17.94 | 18.14 | 82,974 | -1.38(-7.07%) |
Dec 08, 2021 | 19.69 | 20.07 | 19.04 | 19.52 | 37,381 | -0.25(-1.26%) |
Dec 07, 2021 | 19.28 | 20.20 | 18.24 | 19.77 | 51,599 | +0.97(+5.16%) |
Dec 06, 2021 | 19.64 | 19.64 | 18.19 | 18.80 | 73,797 | -0.71(-3.64%) |
Dec 03, 2021 | 20.06 | 21.68 | 19.00 | 19.51 | 102,060 | -0.26(-1.32%) |
Dec 02, 2021 | 18.68 | 20.03 | 18.47 | 19.77 | 53,470 | +1.03(+5.50%) |
Dec 01, 2021 | 20.42 | 20.58 | 18.69 | 18.74 | 145,627 | -1.24(-6.21%) |
Nov 30, 2021 | 19.21 | 20.03 | 19.21 | 19.98 | 88,818 | +0.47(+2.41%) |
Nov 29, 2021 | 19.62 | 19.93 | 18.92 | 19.51 | 96,900 | +0.39(+2.04%) |
Nov 26, 2021 | 19.72 | 20.66 | 18.68 | 19.12 | 69,713 | -1.35(-6.60%) |
Nov 24, 2021 | 19.79 | 20.82 | 19.44 | 20.47 | 43,390 | +0.51(+2.56%) |
Nov 23, 2021 | 20.05 | 20.69 | 18.76 | 19.96 | 104,026 | -0.15(-0.75%) |
Nov 22, 2021 | 21.36 | 21.54 | 19.94 | 20.11 | 79,607 | -1.06(-5.01%) |
Nov 19, 2021 | 21.42 | 22.38 | 20.91 | 21.17 | 228,077 | -0.37(-1.72%) |
Nov 18, 2021 | 22.00 | 21.73 | 21.37 | 21.54 | 581,921 | -0.29(-1.33%) |
Nov 17, 2021 | 22.12 | 22.12 | 21.38 | 21.83 | 37,106 | -0.29(-1.31%) |
Nov 16, 2021 | 22.01 | 22.51 | 21.69 | 22.12 | 60,037 | +0.20(+0.91%) |
Nov 15, 2021 | 22.77 | 23.47 | 21.65 | 21.92 | 67,440 | -1.07(-4.65%) |
Nov 12, 2021 | 23.65 | 23.65 | 22.27 | 22.99 | 51,058 | -0.39(-1.67%) |
Nov 11, 2021 | 23.96 | 24.46 | 23.23 | 23.38 | 82,228 | -0.23(-0.97%) |
Nov 10, 2021 | 24.59 | 23.61 | 52,960 | -0.98(-3.99%) | ||
Nov 09, 2021 | 25.16 | 25.16 | 24.27 | 24.59 | 50,904 | -0.41(-1.64%) |
Nov 08, 2021 | 25.90 | 26.00 | 24.47 | 25.00 | 66,464 | -0.48(-1.88%) |
Nov 05, 2021 | 25.28 | 26.05 | 24.16 | 25.48 | 67,978 | +0.47(+1.88%) |
Nov 04, 2021 | 24.78 | 25.70 | 24.67 | 25.01 | 51,555 | -0.28(-1.11%) |
Nov 03, 2021 | 24.83 | 25.58 | 24.25 | 25.29 | 101,455 | +0.29(+1.16%) |
Nov 02, 2021 | 24.97 | 25.05 | 24.09 | 25.00 | 51,702 | +0.21(+0.85%) |
Nov 01, 2021 | 23.77 | 25.09 | 23.77 | 24.79 | 75,874 | +1.02(+4.29%) |
Oct 29, 2021 | 24.02 | 24.47 | 23.77 | 23.77 | 60,364 | -0.46(-1.90%) |
Oct 28, 2021 | 23.49 | 24.33 | 23.25 | 24.23 | 56,886 | +0.92(+3.95%) |
Oct 27, 2021 | 23.58 | 24.35 | 23.01 | 23.31 | 45,653 | -0.53(-2.22%) |
Oct 26, 2021 | 23.40 | 23.84 | 52,223 | +0.44(+1.88%) | ||
Oct 25, 2021 | 22.81 | 23.41 | 22.27 | 23.40 | 50,243 | +0.64(+2.81%) |
Oct 22, 2021 | 23.14 | 22.28 | 22.76 | 33,817 | -0.38(-1.64%) | |
Oct 21, 2021 | 22.30 | 23.53 | 22.30 | 23.14 | 41,317 | +0.86(+3.86%) |
Oct 20, 2021 | 22.32 | 22.81 | 22.09 | 22.28 | 46,414 | +0.19(+0.86%) |
Oct 19, 2021 | 21.70 | 22.25 | 21.34 | 22.09 | 63,846 | +0.49(+2.27%) |
Oct 18, 2021 | 22.84 | 23.18 | 21.01 | 21.60 | 107,383 | -1.59(-6.86%) |
Oct 15, 2021 | 23.67 | 23.67 | 22.36 | 23.19 | 224,664 | +0.05(+0.22%) |
Oct 14, 2021 | 22.25 | 23.32 | 22.03 | 23.14 | 80,236 | +1.25(+5.71%) |
Oct 13, 2021 | 21.16 | 22.11 | 20.51 | 21.89 | 45,608 | +0.89(+4.24%) |
Oct 12, 2021 | 20.85 | 22.57 | 20.73 | 21.00 | 32,696 | +0.28(+1.35%) |
Oct 11, 2021 | 20.73 | 21.23 | 20.15 | 20.72 | 37,827 | -0.22(-1.05%) |
Oct 08, 2021 | 22.67 | 22.84 | 20.78 | 20.94 | 84,537 | -1.75(-7.71%) |
Oct 07, 2021 | 22.75 | 23.87 | 22.33 | 22.69 | 56,719 | -0.11(-0.48%) |
Oct 06, 2021 | 24.93 | 25.70 | 22.56 | 22.80 | 125,197 | -2.16(-8.65%) |
Oct 05, 2021 | 24.42 | 25.06 | 23.75 | 24.96 | 63,920 | +0.77(+3.18%) |
Oct 04, 2021 | 24.41 | 24.60 | 23.74 | 24.19 | 77,851 | -0.34(-1.39%) |