Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.58 | 27.58 | 27.58 | 0 | -0.19(-0.68%) | |
Dec 30, 2021 | 28.14 | 28.42 | 27.69 | 27.77 | 989,806 | -0.43(-1.52%) |
Dec 29, 2021 | 28.49 | 28.85 | 27.96 | 28.20 | 1,029,051 | -0.41(-1.43%) |
Dec 24, 2021 | 28.61 | 28.61 | 28.61 | 0 | +0.17(+0.60%) | |
Dec 23, 2021 | 28.68 | 28.84 | 28.39 | 28.44 | 621,710 | -0.05(-0.18%) |
Dec 22, 2021 | 28.62 | 28.80 | 28.21 | 28.49 | 665,391 | -0.24(-0.84%) |
Dec 21, 2021 | 27.22 | 28.79 | 27.20 | 28.73 | 1,138,652 | +1.84(+6.84%) |
Dec 20, 2021 | 26.51 | 26.95 | 25.95 | 26.89 | 1,509,346 | -0.36(-1.32%) |
Dec 17, 2021 | 26.83 | 28.10 | 26.83 | 27.25 | 3,368,647 | -0.51(-1.84%) |
Dec 16, 2021 | 28.85 | 29.37 | 27.67 | 27.76 | 1,400,669 | -0.70(-2.46%) |
Dec 15, 2021 | 27.05 | 28.60 | 26.62 | 28.46 | 1,944,605 | +1.21(+4.44%) |
Dec 14, 2021 | 27.06 | 27.65 | 26.97 | 27.25 | 1,892,232 | -0.23(-0.84%) |
Dec 13, 2021 | 28.21 | 28.49 | 27.31 | 27.48 | 1,613,491 | -0.46(-1.65%) |
Dec 10, 2021 | 28.87 | 28.99 | 27.89 | 27.94 | 789,669 | -0.78(-2.72%) |
Dec 09, 2021 | 29.27 | 29.58 | 28.38 | 28.72 | 1,832,814 | -0.72(-2.45%) |
Dec 08, 2021 | 29.88 | 30.07 | 29.20 | 29.44 | 1,367,572 | -0.16(-0.54%) |
Dec 07, 2021 | 29.02 | 29.88 | 28.93 | 29.60 | 1,737,843 | +1.38(+4.89%) |
Dec 06, 2021 | 27.63 | 28.39 | 26.82 | 28.22 | 1,911,680 | +0.02(+0.07%) |
Dec 03, 2021 | 29.61 | 30.13 | 27.79 | 28.20 | 1,683,704 | -1.41(-4.76%) |
Dec 02, 2021 | 28.67 | 29.73 | 28.44 | 29.61 | 1,117,710 | +0.82(+2.85%) |
Dec 01, 2021 | 30.06 | 30.41 | 28.73 | 28.79 | 1,925,241 | -1.00(-3.36%) |
Nov 30, 2021 | 31.49 | 31.74 | 29.23 | 29.79 | 3,729,833 | -2.04(-6.41%) |
Nov 29, 2021 | 31.27 | 32.04 | 31.05 | 31.83 | 1,128,490 | +0.87(+2.81%) |
Nov 26, 2021 | 30.82 | 31.05 | 29.92 | 30.96 | 1,449,800 | -1.20(-3.73%) |
Nov 25, 2021 | 31.95 | 32.47 | 31.95 | 32.16 | 309,835 | +0.18(+0.56%) |
Nov 24, 2021 | 32.05 | 32.29 | 31.64 | 31.98 | 1,049,388 | -0.28(-0.87%) |
Nov 23, 2021 | 32.06 | 33.27 | 32.02 | 32.26 | 1,419,673 | +0.94(+3.00%) |
Nov 22, 2021 | 32.25 | 32.36 | 31.29 | 31.32 | 1,349,233 | -0.69(-2.16%) |
Nov 19, 2021 | 32.92 | 32.99 | 31.87 | 32.01 | 1,687,299 | -1.58(-4.70%) |
Nov 18, 2021 | 33.01 | 33.61 | 32.82 | 33.59 | 1,110,123 | +0.56(+1.70%) |
Nov 17, 2021 | 33.00 | 33.91 | 32.57 | 33.03 | 1,267,557 | -0.05(-0.15%) |
Nov 16, 2021 | 34.13 | 34.29 | 32.80 | 33.08 | 775,371 | -0.85(-2.51%) |
Nov 15, 2021 | 34.55 | 34.98 | 33.53 | 33.93 | 3,531,158 | -0.64(-1.85%) |
Nov 12, 2021 | 34.41 | 35.20 | 33.86 | 34.57 | 847,861 | -0.12(-0.35%) |
Nov 11, 2021 | 33.52 | 35.31 | 33.27 | 34.69 | 1,840,256 | +1.73(+5.25%) |
Nov 10, 2021 | 34.06 | 32.96 | 2,781,578 | -1.51(-4.38%) | ||
Nov 09, 2021 | 34.99 | 35.03 | 33.72 | 34.47 | 2,197,140 | -0.50(-1.43%) |
Nov 08, 2021 | 34.19 | 35.47 | 33.65 | 34.97 | 2,112,169 | +1.34(+3.98%) |
Nov 05, 2021 | 33.87 | 33.97 | 32.91 | 33.63 | 1,072,739 | -0.19(-0.56%) |
Nov 04, 2021 | 34.11 | 34.35 | 33.29 | 33.82 | 1,776,672 | +0.13(+0.39%) |
Nov 03, 2021 | 31.76 | 34.29 | 31.71 | 33.69 | 2,168,594 | +2.60(+8.36%) |
Nov 02, 2021 | 31.04 | 31.10 | 30.30 | 31.09 | 804,605 | +0.01(+0.03%) |
Nov 01, 2021 | 30.28 | 31.36 | 30.83 | 31.08 | 1,123,154 | +1.01(+3.36%) |
Oct 29, 2021 | 30.49 | 31.09 | 29.00 | 30.07 | 2,232,145 | -1.38(-4.39%) |
Oct 28, 2021 | 31.07 | 31.58 | 30.79 | 31.45 | 1,504,983 | +0.00(+0.00%) |
Oct 27, 2021 | 32.31 | 33.38 | 31.30 | 31.45 | 1,502,939 | -1.77(-5.33%) |
Oct 26, 2021 | 32.61 | 33.22 | 1,064,721 | +0.38(+1.16%) | ||
Oct 25, 2021 | 32.40 | 33.43 | 32.38 | 32.84 | 1,029,256 | +0.78(+2.43%) |
Oct 22, 2021 | 32.11 | 32.43 | 31.20 | 32.06 | 1,339,452 | -0.17(-0.53%) |
Oct 21, 2021 | 32.95 | 33.09 | 32.01 | 32.23 | 1,017,266 | -0.87(-2.63%) |
Oct 20, 2021 | 32.73 | 33.15 | 31.91 | 33.10 | 1,218,179 | +0.16(+0.49%) |
Oct 19, 2021 | 33.41 | 33.92 | 32.43 | 32.94 | 1,433,657 | +0.18(+0.55%) |
Oct 18, 2021 | 32.28 | 33.56 | 32.03 | 32.76 | 2,037,427 | +1.82(+5.88%) |
Oct 15, 2021 | 31.60 | 31.66 | 30.56 | 30.94 | 1,166,008 | -0.35(-1.12%) |
Oct 14, 2021 | 31.82 | 31.92 | 30.80 | 31.29 | 1,459,600 | -0.60(-1.88%) |
Oct 13, 2021 | 30.46 | 32.17 | 29.82 | 31.89 | 1,838,151 | +1.40(+4.59%) |
Oct 12, 2021 | 26.98 | 30.57 | 26.77 | 30.49 | 3,310,957 | +3.90(+14.67%) |
Oct 08, 2021 | 26.59 | 26.59 | 26.59 | 0 | -1.52(-5.41%) | |
Oct 07, 2021 | 27.59 | 28.40 | 27.24 | 28.11 | 1,124,876 | +0.84(+3.08%) |
Oct 06, 2021 | 27.00 | 27.52 | 26.50 | 27.27 | 1,843,313 | -0.39(-1.41%) |
Oct 05, 2021 | 27.57 | 28.21 | 27.26 | 27.66 | 1,173,446 | +0.15(+0.55%) |
Oct 04, 2021 | 28.38 | 29.19 | 27.31 | 27.51 | 1,713,433 | -0.41(-1.47%) |