Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.46 | 22.46 | 21.30 | 21.53 | 21,281 | -0.33(-1.50%) |
Dec 30, 2021 | 22.13 | 22.46 | 21.84 | 21.85 | 23,364 | +0.20(+0.91%) |
Dec 29, 2021 | 21.53 | 22.12 | 21.24 | 21.66 | 48,216 | +0.13(+0.61%) |
Dec 28, 2021 | 21.32 | 21.53 | 21.31 | 21.53 | 11,814 | +0.25(+1.19%) |
Dec 27, 2021 | 21.22 | 21.53 | 21.06 | 21.27 | 21,752 | +0.12(+0.58%) |
Dec 23, 2021 | 20.96 | 21.39 | 20.96 | 21.15 | 14,092 | +0.31(+1.48%) |
Dec 22, 2021 | 21.01 | 21.53 | 20.73 | 20.84 | 19,789 | -0.10(-0.49%) |
Dec 21, 2021 | 20.74 | 21.41 | 20.74 | 20.95 | 23,628 | +0.40(+1.95%) |
Dec 20, 2021 | 20.49 | 20.68 | 20.39 | 20.55 | 24,970 | -0.06(-0.27%) |
Dec 17, 2021 | 20.81 | 20.81 | 20.48 | 20.60 | 17,317 | -0.20(-0.98%) |
Dec 16, 2021 | 20.67 | 20.85 | 20.48 | 20.81 | 30,928 | +0.33(+1.59%) |
Dec 15, 2021 | 20.49 | 20.62 | 20.39 | 20.48 | 35,446 | -0.09(-0.45%) |
Dec 14, 2021 | 20.53 | 20.62 | 20.34 | 20.57 | 70,560 | +0.09(+0.45%) |
Dec 13, 2021 | 20.50 | 20.75 | 20.48 | 20.48 | 40,811 | +0.00(+0.00%) |
Dec 10, 2021 | 20.49 | 20.99 | 20.47 | 20.48 | 226,355 | -0.87(-4.06%) |
Dec 09, 2021 | 21.39 | 21.73 | 21.14 | 21.35 | 6,047 | -0.43(-1.97%) |
Dec 08, 2021 | 21.77 | 22.73 | 21.49 | 21.77 | 26,870 | -0.38(-1.72%) |
Dec 07, 2021 | 21.90 | 22.88 | 21.71 | 22.16 | 18,090 | +0.59(+2.72%) |
Dec 06, 2021 | 21.91 | 22.34 | 21.20 | 21.57 | 7,766 | -0.32(-1.45%) |
Dec 03, 2021 | 22.81 | 23.14 | 21.29 | 21.89 | 22,690 | -0.94(-4.12%) |
Dec 02, 2021 | 21.81 | 24.39 | 21.39 | 22.83 | 36,756 | +0.60(+2.68%) |
Dec 01, 2021 | 21.40 | 24.16 | 21.21 | 22.23 | 12,527 | +0.83(+3.87%) |
Nov 30, 2021 | 21.43 | 21.54 | 19.55 | 21.40 | 7,257 | -0.92(-4.13%) |
Nov 29, 2021 | 23.02 | 23.02 | 21.98 | 22.32 | 15,854 | -0.81(-3.49%) |
Nov 26, 2021 | 22.83 | 23.24 | 22.70 | 23.13 | 2,106 | -0.61(-2.56%) |
Nov 24, 2021 | 23.74 | 23.74 | 23.74 | 23.74 | 1,374 | -0.33(-1.35%) |
Nov 23, 2021 | 23.80 | 24.07 | 23.65 | 24.07 | 1,177 | +0.23(+0.98%) |
Nov 22, 2021 | 23.82 | 24.17 | 23.75 | 23.83 | 3,759 | +0.01(+0.04%) |
Nov 19, 2021 | 24.15 | 24.15 | 23.47 | 23.82 | 1,004 | +0.02(+0.08%) |
Nov 18, 2021 | 23.49 | 23.80 | 23.44 | 23.80 | 7,652 | +0.08(+0.35%) |
Nov 17, 2021 | 23.76 | 23.84 | 23.65 | 23.72 | 9,018 | -0.25(-1.05%) |
Nov 16, 2021 | 23.93 | 24.09 | 23.38 | 23.97 | 9,761 | -0.31(-1.27%) |
Nov 15, 2021 | 24.00 | 24.36 | 23.83 | 24.28 | 11,764 | +0.07(+0.31%) |
Nov 12, 2021 | 24.60 | 24.83 | 23.52 | 24.20 | 7,809 | -0.32(-1.29%) |
Nov 11, 2021 | 24.07 | 24.85 | 24.07 | 24.52 | 7,557 | +0.55(+2.29%) |
Nov 09, 2021 | 24.52 | 24.85 | 23.75 | 23.97 | 8,793 | -0.68(-2.76%) |
Nov 08, 2021 | 24.35 | 24.89 | 23.48 | 24.65 | 32,260 | +0.60(+2.48%) |
Nov 05, 2021 | 23.73 | 24.07 | 23.73 | 24.06 | 1,879 | +0.34(+1.45%) |
Nov 04, 2021 | 24.20 | 24.20 | 23.26 | 23.71 | 16,381 | -0.45(-1.85%) |
Nov 03, 2021 | 24.12 | 24.90 | 23.45 | 24.16 | 5,027 | -0.30(-1.22%) |
Nov 02, 2021 | 24.70 | 24.70 | 24.20 | 24.46 | 11,459 | -0.42(-1.68%) |
Nov 01, 2021 | 25.23 | 25.40 | 24.40 | 24.87 | 16,344 | -0.35(-1.40%) |
Oct 29, 2021 | 22.57 | 25.23 | 21.38 | 25.23 | 22,090 | +2.72(+12.08%) |
Oct 28, 2021 | 23.07 | 23.40 | 22.06 | 22.51 | 33,687 | -0.09(-0.41%) |
Oct 27, 2021 | 23.27 | 24.33 | 22.60 | 22.60 | 16,563 | -0.67(-2.88%) |
Oct 26, 2021 | 23.33 | 23.27 | 32,591 | +0.22(+0.97%) | ||
Oct 25, 2021 | 22.34 | 24.56 | 21.66 | 23.05 | 88,666 | +0.90(+4.08%) |
Oct 22, 2021 | 23.34 | 23.34 | 21.41 | 22.15 | 18,168 | -1.31(-5.60%) |
Oct 21, 2021 | 24.67 | 24.67 | 23.39 | 23.46 | 2,261 | +0.13(+0.56%) |
Oct 20, 2021 | 23.20 | 23.33 | 22.89 | 23.33 | 798 | -0.32(-1.34%) |
Oct 19, 2021 | 23.72 | 23.72 | 23.26 | 23.65 | 1,556 | +1.02(+4.53%) |
Oct 18, 2021 | 22.91 | 24.20 | 21.96 | 22.62 | 11,151 | -0.89(-3.80%) |
Oct 15, 2021 | 23.27 | 24.16 | 22.51 | 23.52 | 21,324 | +0.24(+1.04%) |
Oct 14, 2021 | 21.76 | 23.69 | 21.76 | 23.27 | 17,281 | +1.57(+7.25%) |
Oct 13, 2021 | 21.70 | 21.70 | 21.70 | 21.70 | 469 | -0.05(-0.21%) |
Oct 12, 2021 | 21.92 | 22.04 | 21.68 | 21.75 | 2,376 | -0.21(-0.97%) |
Oct 11, 2021 | 20.95 | 22.19 | 20.95 | 21.96 | 4,963 | +0.92(+4.38%) |
Oct 08, 2021 | 20.63 | 21.10 | 20.11 | 21.04 | 10,825 | +0.51(+2.49%) |
Oct 07, 2021 | 19.74 | 20.70 | 19.74 | 20.53 | 4,407 | +1.04(+5.31%) |
Oct 06, 2021 | 19.49 | 19.49 | 19.49 | 19.49 | 281 | -0.06(-0.30%) |
Oct 05, 2021 | 19.50 | 19.75 | 19.49 | 19.55 | 3,761 | +0.02(+0.10%) |
Oct 04, 2021 | 19.52 | 19.61 | 19.52 | 19.53 | 1,260 | -0.04(-0.19%) |