Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.36 | 23.52 | 23.04 | 23.22 | 284,011 | -0.05(-0.21%) |
Dec 30, 2021 | 23.69 | 23.97 | 23.27 | 23.27 | 192,170 | -0.34(-1.44%) |
Dec 29, 2021 | 23.13 | 23.67 | 23.10 | 23.61 | 250,866 | +0.46(+1.99%) |
Dec 28, 2021 | 23.21 | 23.59 | 23.14 | 23.15 | 208,420 | -0.06(-0.26%) |
Dec 27, 2021 | 22.86 | 23.24 | 22.61 | 23.21 | 242,500 | +0.50(+2.20%) |
Dec 23, 2021 | 23.02 | 23.05 | 22.66 | 22.71 | 213,669 | -0.11(-0.48%) |
Dec 22, 2021 | 22.15 | 22.85 | 22.15 | 22.82 | 281,110 | +0.71(+3.21%) |
Dec 21, 2021 | 21.40 | 22.16 | 21.33 | 22.11 | 361,809 | +0.88(+4.15%) |
Dec 20, 2021 | 20.57 | 21.27 | 20.17 | 21.23 | 532,131 | +0.24(+1.14%) |
Dec 17, 2021 | 21.62 | 21.75 | 20.89 | 20.99 | 555,473 | -0.92(-4.20%) |
Dec 16, 2021 | 22.24 | 22.35 | 21.63 | 21.91 | 512,716 | -0.49(-2.19%) |
Dec 15, 2021 | 21.74 | 22.43 | 21.36 | 22.40 | 471,609 | +0.66(+3.04%) |
Dec 14, 2021 | 21.89 | 22.15 | 21.55 | 21.74 | 284,326 | -0.40(-1.81%) |
Dec 13, 2021 | 23.43 | 23.74 | 22.14 | 22.14 | 386,118 | -1.38(-5.87%) |
Dec 10, 2021 | 22.81 | 23.55 | 22.64 | 23.52 | 361,543 | +0.82(+3.61%) |
Dec 09, 2021 | 22.19 | 23.00 | 22.19 | 22.70 | 374,637 | +0.24(+1.07%) |
Dec 08, 2021 | 22.62 | 22.91 | 22.30 | 22.46 | 246,838 | +0.11(+0.49%) |
Dec 07, 2021 | 22.50 | 22.76 | 22.18 | 22.35 | 382,756 | +0.15(+0.68%) |
Dec 06, 2021 | 21.23 | 22.21 | 21.09 | 22.20 | 486,558 | +1.25(+5.97%) |
Dec 03, 2021 | 20.98 | 21.23 | 20.57 | 20.95 | 405,977 | +0.04(+0.19%) |
Dec 02, 2021 | 19.76 | 21.04 | 19.64 | 20.91 | 367,113 | +1.28(+6.52%) |
Dec 01, 2021 | 20.15 | 20.38 | 19.57 | 19.63 | 355,449 | -0.01(-0.05%) |
Nov 30, 2021 | 19.69 | 20.10 | 19.05 | 19.64 | 371,211 | -0.30(-1.50%) |
Nov 29, 2021 | 20.39 | 20.39 | 19.42 | 19.94 | 448,766 | -0.16(-0.80%) |
Nov 26, 2021 | 20.30 | 20.41 | 19.53 | 20.10 | 304,339 | -0.64(-3.09%) |
Nov 24, 2021 | 20.84 | 21.05 | 20.71 | 20.74 | 181,076 | -0.30(-1.43%) |
Nov 23, 2021 | 21.06 | 21.16 | 20.72 | 21.04 | 349,417 | -0.06(-0.28%) |
Nov 22, 2021 | 21.61 | 22.03 | 20.95 | 21.10 | 388,386 | -0.41(-1.91%) |
Nov 19, 2021 | 21.73 | 22.20 | 21.50 | 21.51 | 434,850 | -0.64(-2.89%) |
Nov 18, 2021 | 22.70 | 22.15 | 22.01 | 22.15 | 405,063 | -0.34(-1.51%) |
Nov 17, 2021 | 22.12 | 22.60 | 22.00 | 22.49 | 402,999 | +0.31(+1.40%) |
Nov 16, 2021 | 21.81 | 22.37 | 21.58 | 22.18 | 663,257 | +0.69(+3.21%) |
Nov 15, 2021 | 21.47 | 21.58 | 21.23 | 21.49 | 427,158 | +0.09(+0.42%) |
Nov 12, 2021 | 21.90 | 21.96 | 21.23 | 21.40 | 416,223 | -0.15(-0.70%) |
Nov 11, 2021 | 21.25 | 22.20 | 20.81 | 21.55 | 1,460,091 | +2.76(+14.69%) |
Nov 10, 2021 | 19.43 | 18.79 | 481,624 | -0.70(-3.59%) | ||
Nov 09, 2021 | 18.92 | 19.60 | 18.89 | 19.49 | 272,622 | +0.75(+4.00%) |
Nov 08, 2021 | 18.87 | 19.00 | 18.57 | 18.74 | 173,266 | +0.00(+0.00%) |
Nov 05, 2021 | 18.50 | 19.17 | 18.39 | 18.74 | 294,520 | +0.63(+3.48%) |
Nov 04, 2021 | 18.39 | 18.69 | 18.05 | 18.11 | 214,798 | -0.21(-1.15%) |
Nov 03, 2021 | 17.65 | 18.54 | 17.65 | 18.32 | 263,334 | +0.66(+3.74%) |
Nov 02, 2021 | 18.38 | 18.41 | 17.56 | 17.66 | 286,002 | -0.71(-3.86%) |
Nov 01, 2021 | 18.23 | 18.68 | 18.04 | 18.37 | 211,346 | +0.26(+1.44%) |
Oct 29, 2021 | 17.91 | 18.24 | 17.82 | 18.11 | 193,528 | +0.15(+0.84%) |
Oct 28, 2021 | 17.93 | 18.15 | 17.85 | 17.96 | 279,895 | +0.25(+1.41%) |
Oct 27, 2021 | 18.39 | 18.70 | 17.69 | 17.71 | 290,562 | -0.53(-2.91%) |
Oct 26, 2021 | 18.73 | 18.24 | 286,020 | -0.46(-2.46%) | ||
Oct 25, 2021 | 18.36 | 18.88 | 18.36 | 18.70 | 139,095 | +0.28(+1.52%) |
Oct 22, 2021 | 18.66 | 18.97 | 18.38 | 18.42 | 230,539 | -0.32(-1.71%) |
Oct 21, 2021 | 18.77 | 18.92 | 18.40 | 18.74 | 214,636 | +0.00(+0.00%) |
Oct 20, 2021 | 17.90 | 18.78 | 17.80 | 18.74 | 384,769 | +0.90(+5.04%) |
Oct 19, 2021 | 18.34 | 18.36 | 17.75 | 17.84 | 249,006 | -0.49(-2.67%) |
Oct 18, 2021 | 17.61 | 18.59 | 17.60 | 18.33 | 414,313 | +0.61(+3.44%) |
Oct 15, 2021 | 18.15 | 18.52 | 17.70 | 17.72 | 465,515 | -0.31(-1.72%) |
Oct 14, 2021 | 17.24 | 18.04 | 17.24 | 18.03 | 358,076 | +0.90(+5.25%) |
Oct 13, 2021 | 17.14 | 17.50 | 17.02 | 17.13 | 131,422 | +0.00(+0.00%) |
Oct 12, 2021 | 17.06 | 17.19 | 16.90 | 17.13 | 205,463 | +0.13(+0.76%) |
Oct 11, 2021 | 17.00 | 17.20 | 16.91 | 17.00 | 133,345 | -0.01(-0.06%) |
Oct 08, 2021 | 17.25 | 17.40 | 16.99 | 17.01 | 160,992 | -0.24(-1.39%) |
Oct 07, 2021 | 17.10 | 17.62 | 17.01 | 17.25 | 243,536 | +0.29(+1.71%) |
Oct 06, 2021 | 17.01 | 17.17 | 16.43 | 16.96 | 482,749 | -0.30(-1.74%) |
Oct 05, 2021 | 17.46 | 17.54 | 17.21 | 17.26 | 184,410 | -0.13(-0.75%) |
Oct 04, 2021 | 17.36 | 17.69 | 17.34 | 17.39 | 248,959 | -0.09(-0.51%) |