Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.73 | 21.87 | 21.48 | 21.76 | 59,646 | -0.05(-0.23%) |
Dec 30, 2021 | 21.90 | 22.40 | 21.80 | 21.81 | 65,944 | -0.15(-0.68%) |
Dec 29, 2021 | 21.71 | 22.09 | 21.49 | 21.96 | 94,926 | +0.33(+1.53%) |
Dec 28, 2021 | 21.90 | 21.90 | 21.44 | 21.63 | 94,231 | -0.17(-0.78%) |
Dec 27, 2021 | 21.28 | 21.98 | 21.27 | 21.80 | 96,020 | +0.56(+2.64%) |
Dec 23, 2021 | 21.41 | 21.61 | 21.22 | 21.24 | 55,294 | -0.03(-0.14%) |
Dec 22, 2021 | 20.96 | 21.31 | 20.65 | 21.27 | 104,885 | +0.39(+1.87%) |
Dec 21, 2021 | 20.62 | 21.05 | 20.62 | 20.88 | 64,995 | +0.38(+1.85%) |
Dec 20, 2021 | 20.37 | 20.55 | 20.05 | 20.50 | 93,301 | -0.22(-1.06%) |
Dec 17, 2021 | 21.29 | 21.42 | 20.70 | 20.72 | 142,251 | -0.70(-3.27%) |
Dec 16, 2021 | 21.69 | 21.90 | 21.37 | 21.42 | 84,957 | -0.07(-0.33%) |
Dec 15, 2021 | 21.52 | 21.57 | 20.68 | 21.49 | 93,074 | +0.03(+0.14%) |
Dec 14, 2021 | 21.52 | 21.91 | 21.39 | 21.46 | 117,960 | -0.09(-0.42%) |
Dec 13, 2021 | 21.15 | 21.79 | 21.09 | 21.55 | 115,304 | +0.35(+1.65%) |
Dec 10, 2021 | 21.66 | 21.83 | 20.35 | 21.20 | 118,487 | +0.11(+0.52%) |
Dec 09, 2021 | 21.01 | 21.41 | 20.81 | 21.09 | 137,303 | -0.20(-0.94%) |
Dec 08, 2021 | 21.20 | 21.89 | 20.84 | 21.29 | 160,710 | +0.27(+1.28%) |
Dec 07, 2021 | 21.00 | 21.35 | 20.53 | 21.02 | 213,198 | +0.20(+0.96%) |
Dec 06, 2021 | 20.42 | 20.99 | 20.18 | 20.82 | 120,221 | +0.34(+1.66%) |
Dec 03, 2021 | 21.00 | 21.38 | 20.26 | 20.48 | 92,566 | -0.64(-3.03%) |
Dec 02, 2021 | 21.16 | 21.46 | 20.66 | 21.12 | 117,834 | +0.16(+0.76%) |
Dec 01, 2021 | 21.91 | 22.04 | 20.87 | 20.96 | 150,404 | -0.26(-1.23%) |
Nov 30, 2021 | 21.55 | 21.93 | 20.73 | 21.22 | 153,651 | -0.73(-3.33%) |
Nov 29, 2021 | 22.89 | 22.89 | 21.84 | 21.95 | 123,029 | -0.61(-2.70%) |
Nov 26, 2021 | 23.18 | 23.54 | 21.88 | 22.56 | 82,322 | -1.40(-5.84%) |
Nov 24, 2021 | 23.49 | 24.02 | 23.46 | 23.96 | 93,828 | +0.20(+0.84%) |
Nov 23, 2021 | 24.03 | 24.24 | 23.62 | 23.76 | 127,242 | -0.13(-0.54%) |
Nov 22, 2021 | 23.86 | 24.84 | 23.80 | 23.89 | 178,044 | +0.14(+0.59%) |
Nov 19, 2021 | 23.83 | 24.25 | 23.44 | 23.75 | 117,619 | -0.34(-1.41%) |
Nov 18, 2021 | 24.86 | 24.09 | 23.91 | 24.09 | 150,554 | -0.78(-3.14%) |
Nov 17, 2021 | 25.14 | 25.50 | 24.76 | 24.87 | 90,893 | -0.40(-1.58%) |
Nov 16, 2021 | 25.53 | 25.83 | 25.16 | 25.27 | 126,723 | -0.44(-1.71%) |
Nov 15, 2021 | 26.38 | 26.38 | 25.02 | 25.71 | 263,888 | -0.67(-2.54%) |
Nov 12, 2021 | 26.32 | 26.68 | 26.02 | 26.38 | 142,999 | +0.16(+0.61%) |
Nov 11, 2021 | 26.50 | 26.79 | 26.18 | 26.22 | 82,496 | -0.57(-2.13%) |
Nov 10, 2021 | 27.30 | 26.79 | 86,728 | -0.76(-2.76%) | ||
Nov 09, 2021 | 28.04 | 28.40 | 27.45 | 27.55 | 102,478 | -0.72(-2.55%) |
Nov 08, 2021 | 29.25 | 29.54 | 28.15 | 28.27 | 135,676 | -0.84(-2.89%) |
Nov 05, 2021 | 29.06 | 30.24 | 28.96 | 29.11 | 177,268 | +0.51(+1.78%) |
Nov 04, 2021 | 28.00 | 29.95 | 27.00 | 28.60 | 284,197 | -2.00(-6.54%) |
Nov 03, 2021 | 29.61 | 30.61 | 29.04 | 30.60 | 136,781 | +1.10(+3.73%) |
Nov 02, 2021 | 29.41 | 29.73 | 29.27 | 29.50 | 89,543 | +0.04(+0.14%) |
Nov 01, 2021 | 29.03 | 29.86 | 28.75 | 29.46 | 132,368 | +0.71(+2.47%) |
Oct 29, 2021 | 28.65 | 28.88 | 28.10 | 28.75 | 111,666 | +0.13(+0.45%) |
Oct 28, 2021 | 28.75 | 29.73 | 27.80 | 28.62 | 85,847 | +0.08(+0.28%) |
Oct 27, 2021 | 29.13 | 29.55 | 28.49 | 28.54 | 72,342 | -0.79(-2.69%) |
Oct 26, 2021 | 29.62 | 29.33 | 86,522 | -0.18(-0.61%) | ||
Oct 25, 2021 | 29.13 | 29.80 | 28.93 | 29.51 | 84,062 | +0.39(+1.34%) |
Oct 22, 2021 | 29.44 | 29.76 | 29.00 | 29.12 | 137,603 | -0.22(-0.75%) |
Oct 21, 2021 | 28.75 | 29.40 | 28.69 | 29.34 | 81,898 | +0.58(+2.02%) |
Oct 20, 2021 | 28.55 | 28.95 | 28.39 | 28.76 | 93,995 | +0.17(+0.59%) |
Oct 19, 2021 | 28.35 | 28.75 | 28.10 | 28.59 | 101,589 | +0.30(+1.06%) |
Oct 18, 2021 | 28.75 | 28.75 | 27.91 | 28.29 | 90,233 | -0.46(-1.60%) |
Oct 15, 2021 | 28.92 | 29.16 | 28.63 | 28.75 | 112,704 | +0.24(+0.84%) |
Oct 14, 2021 | 28.49 | 28.74 | 27.99 | 28.51 | 51,772 | +0.43(+1.53%) |
Oct 13, 2021 | 28.30 | 28.30 | 27.69 | 28.08 | 73,977 | -0.06(-0.21%) |
Oct 12, 2021 | 28.10 | 28.26 | 27.94 | 28.14 | 55,422 | +0.13(+0.46%) |
Oct 11, 2021 | 27.90 | 28.18 | 27.81 | 28.01 | 50,828 | +0.08(+0.29%) |
Oct 08, 2021 | 27.50 | 27.97 | 27.40 | 27.93 | 55,811 | +0.47(+1.71%) |
Oct 07, 2021 | 27.38 | 27.90 | 27.15 | 27.46 | 107,170 | +0.54(+2.01%) |
Oct 06, 2021 | 26.87 | 27.15 | 26.45 | 26.92 | 54,472 | -0.30(-1.10%) |
Oct 05, 2021 | 26.56 | 27.29 | 26.38 | 27.22 | 152,891 | +0.63(+2.37%) |
Oct 04, 2021 | 26.34 | 26.94 | 26.09 | 26.59 | 60,780 | +0.28(+1.06%) |