Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.48 | 17.23 | 16.18 | 16.21 | 452,563 | -0.73(-4.31%) |
Dec 30, 2021 | 14.88 | 17.38 | 14.75 | 16.94 | 1,253,458 | +2.15(+14.54%) |
Dec 29, 2021 | 15.81 | 15.95 | 14.74 | 14.79 | 1,030,858 | -1.13(-7.10%) |
Dec 28, 2021 | 16.17 | 16.60 | 15.80 | 15.92 | 1,879,949 | -0.33(-2.03%) |
Dec 27, 2021 | 16.33 | 16.67 | 16.21 | 16.25 | 829,155 | -0.47(-2.81%) |
Dec 23, 2021 | 16.77 | 16.98 | 16.05 | 16.72 | 591,899 | -0.20(-1.18%) |
Dec 22, 2021 | 16.60 | 16.99 | 16.35 | 16.92 | 506,195 | +0.03(+0.18%) |
Dec 21, 2021 | 16.45 | 17.12 | 16.21 | 16.89 | 817,803 | +0.96(+6.03%) |
Dec 20, 2021 | 16.53 | 16.54 | 15.53 | 15.93 | 736,779 | -1.24(-7.22%) |
Dec 17, 2021 | 15.71 | 17.21 | 15.53 | 17.17 | 840,739 | +1.16(+7.25%) |
Dec 16, 2021 | 16.73 | 17.51 | 15.86 | 16.01 | 666,707 | -0.52(-3.15%) |
Dec 15, 2021 | 16.99 | 17.14 | 15.68 | 16.53 | 762,556 | -0.60(-3.50%) |
Dec 14, 2021 | 17.01 | 17.62 | 16.92 | 17.13 | 835,751 | -0.19(-1.10%) |
Dec 13, 2021 | 18.39 | 18.53 | 17.09 | 17.32 | 662,364 | -1.35(-7.23%) |
Dec 10, 2021 | 18.32 | 18.85 | 17.96 | 18.67 | 946,735 | +0.49(+2.70%) |
Dec 09, 2021 | 18.57 | 19.27 | 17.94 | 18.18 | 395,152 | -0.64(-3.40%) |
Dec 08, 2021 | 19.00 | 19.31 | 18.25 | 18.82 | 497,911 | -0.17(-0.90%) |
Dec 07, 2021 | 17.92 | 19.35 | 17.92 | 18.99 | 1,212,886 | +1.73(+10.02%) |
Dec 06, 2021 | 16.64 | 17.63 | 16.17 | 17.26 | 1,461,851 | +0.43(+2.55%) |
Dec 03, 2021 | 18.19 | 18.30 | 16.75 | 16.83 | 1,594,536 | -1.59(-8.63%) |
Dec 02, 2021 | 19.49 | 19.80 | 17.93 | 18.42 | 1,154,604 | -0.50(-2.64%) |
Dec 01, 2021 | 21.50 | 21.59 | 18.86 | 18.92 | 914,996 | -1.98(-9.47%) |
Nov 30, 2021 | 20.53 | 21.15 | 20.21 | 20.90 | 1,467,059 | +0.27(+1.31%) |
Nov 29, 2021 | 20.68 | 21.57 | 20.37 | 20.63 | 1,703,954 | +0.27(+1.33%) |
Nov 26, 2021 | 19.75 | 20.60 | 19.72 | 20.36 | 1,552,657 | -0.07(-0.34%) |
Nov 24, 2021 | 20.80 | 20.80 | 19.88 | 20.43 | 1,885,318 | -0.45(-2.16%) |
Nov 23, 2021 | 21.88 | 21.98 | 20.46 | 20.88 | 844,188 | -1.13(-5.13%) |
Nov 22, 2021 | 23.00 | 23.00 | 21.84 | 22.01 | 1,062,351 | -0.69(-3.04%) |
Nov 19, 2021 | 23.56 | 23.81 | 22.69 | 22.70 | 996,417 | -0.83(-3.53%) |
Nov 18, 2021 | 24.70 | 23.73 | 23.30 | 23.53 | 937,619 | -1.44(-5.77%) |
Nov 17, 2021 | 26.03 | 26.03 | 24.57 | 24.97 | 683,361 | -1.07(-4.11%) |
Nov 16, 2021 | 26.10 | 27.58 | 25.59 | 26.04 | 1,686,264 | -0.33(-1.25%) |
Nov 15, 2021 | 26.60 | 27.58 | 26.08 | 26.37 | 1,566,571 | +0.00(+0.00%) |
Nov 12, 2021 | 24.93 | 26.38 | 24.81 | 26.37 | 950,120 | +1.19(+4.73%) |
Nov 11, 2021 | 23.40 | 25.21 | 23.11 | 25.18 | 1,179,536 | +2.67(+11.86%) |
Nov 10, 2021 | 23.24 | 22.49 | 22.51 | 1,358,043 | -0.74(-3.18%) | |
Nov 09, 2021 | 23.91 | 24.00 | 22.93 | 23.25 | 437,494 | -0.53(-2.23%) |
Nov 08, 2021 | 22.02 | 23.86 | 22.02 | 23.78 | 869,737 | +1.77(+8.04%) |
Nov 05, 2021 | 22.25 | 22.25 | 21.42 | 22.01 | 831,096 | -0.31(-1.39%) |
Nov 04, 2021 | 22.62 | 22.78 | 21.89 | 22.32 | 915,877 | -0.21(-0.93%) |
Nov 03, 2021 | 22.61 | 22.76 | 21.79 | 22.53 | 791,405 | -0.18(-0.79%) |
Nov 02, 2021 | 22.93 | 23.18 | 22.37 | 22.71 | 817,488 | -1.07(-4.50%) |
Nov 01, 2021 | 21.92 | 23.87 | 23.37 | 23.78 | 930,497 | +1.98(+9.08%) |
Oct 29, 2021 | 23.89 | 23.90 | 21.71 | 21.80 | 2,468,186 | -2.25(-9.36%) |
Oct 28, 2021 | 24.62 | 24.63 | 23.32 | 24.05 | 1,111,823 | -0.65(-2.63%) |
Oct 27, 2021 | 25.90 | 25.89 | 24.35 | 24.70 | 772,769 | -1.14(-4.41%) |
Oct 26, 2021 | 26.82 | 25.84 | 1,130,811 | -1.16(-4.30%) | ||
Oct 25, 2021 | 27.61 | 27.63 | 26.80 | 27.00 | 857,931 | -0.40(-1.46%) |
Oct 22, 2021 | 28.53 | 28.69 | 27.34 | 27.40 | 890,251 | -0.73(-2.60%) |
Oct 21, 2021 | 27.66 | 29.01 | 27.41 | 28.13 | 1,062,138 | +0.41(+1.48%) |
Oct 20, 2021 | 26.00 | 28.21 | 25.95 | 27.72 | 1,210,945 | +1.73(+6.66%) |
Oct 19, 2021 | 26.55 | 26.90 | 25.41 | 25.99 | 2,303,392 | -1.08(-3.99%) |
Oct 18, 2021 | 27.82 | 28.12 | 26.95 | 27.07 | 531,993 | -0.93(-3.32%) |
Oct 15, 2021 | 27.75 | 28.18 | 26.42 | 28.00 | 944,284 | +0.28(+1.01%) |
Oct 14, 2021 | 28.33 | 28.43 | 27.59 | 27.72 | 412,230 | -0.78(-2.74%) |
Oct 13, 2021 | 26.77 | 29.00 | 26.56 | 28.50 | 854,948 | +1.98(+7.47%) |
Oct 12, 2021 | 27.75 | 28.10 | 26.15 | 26.52 | 498,438 | -1.19(-4.29%) |
Oct 11, 2021 | 27.69 | 28.47 | 27.51 | 27.71 | 769,438 | +0.03(+0.11%) |
Oct 08, 2021 | 27.49 | 27.75 | 26.86 | 27.68 | 426,471 | +0.22(+0.80%) |
Oct 07, 2021 | 27.30 | 28.10 | 27.06 | 27.46 | 734,161 | +0.68(+2.54%) |
Oct 06, 2021 | 25.80 | 26.95 | 25.57 | 26.78 | 419,078 | +0.52(+1.98%) |
Oct 05, 2021 | 25.42 | 26.51 | 25.42 | 26.26 | 712,436 | +0.71(+2.78%) |
Oct 04, 2021 | 27.25 | 27.35 | 25.36 | 25.55 | 726,569 | -1.81(-6.62%) |