Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.79 | 29.79 | 29.38 | 29.49 | 63,099 | -0.11(-0.37%) |
Dec 30, 2021 | 29.02 | 29.85 | 29.02 | 29.60 | 149,874 | +1.35(+4.78%) |
Dec 29, 2021 | 28.06 | 28.34 | 27.92 | 28.25 | 103,363 | +1.76(+6.64%) |
Dec 28, 2021 | 26.49 | 26.71 | 26.37 | 26.49 | 58,116 | -0.21(-0.79%) |
Dec 27, 2021 | 26.83 | 26.83 | 26.42 | 26.70 | 93,228 | -0.07(-0.26%) |
Dec 23, 2021 | 26.25 | 26.88 | 26.25 | 26.77 | 99,300 | +0.50(+1.90%) |
Dec 22, 2021 | 26.03 | 26.38 | 25.89 | 26.27 | 90,599 | +1.23(+4.91%) |
Dec 21, 2021 | 25.56 | 25.71 | 24.98 | 25.04 | 176,618 | -0.68(-2.64%) |
Dec 20, 2021 | 24.91 | 25.79 | 24.86 | 25.72 | 195,396 | +1.77(+7.39%) |
Dec 17, 2021 | 23.97 | 24.26 | 23.81 | 23.95 | 58,298 | -0.33(-1.36%) |
Dec 16, 2021 | 24.24 | 24.54 | 24.12 | 24.28 | 89,712 | -0.51(-2.06%) |
Dec 15, 2021 | 24.29 | 24.79 | 23.81 | 24.79 | 68,196 | +1.18(+5.00%) |
Dec 14, 2021 | 25.66 | 25.70 | 23.61 | 23.61 | 593,857 | -4.22(-15.16%) |
Dec 13, 2021 | 28.15 | 28.40 | 27.72 | 27.83 | 69,336 | -0.31(-1.10%) |
Dec 10, 2021 | 27.89 | 28.52 | 27.52 | 28.14 | 232,292 | +0.97(+3.57%) |
Dec 09, 2021 | 26.51 | 27.50 | 26.41 | 27.17 | 675,110 | -1.29(-4.53%) |
Dec 08, 2021 | 28.64 | 28.94 | 28.15 | 28.46 | 331,678 | -1.98(-6.50%) |
Dec 07, 2021 | 29.75 | 30.45 | 29.50 | 30.44 | 299,965 | +0.84(+2.84%) |
Dec 06, 2021 | 30.00 | 30.24 | 29.50 | 29.60 | 289,681 | +0.01(+0.03%) |
Dec 03, 2021 | 29.28 | 29.80 | 29.28 | 29.59 | 169,475 | +0.87(+3.03%) |
Dec 02, 2021 | 28.30 | 29.00 | 28.25 | 28.72 | 277,291 | +0.93(+3.35%) |
Dec 01, 2021 | 27.00 | 28.13 | 27.00 | 27.79 | 156,541 | +1.14(+4.28%) |
Nov 30, 2021 | 27.50 | 27.69 | 26.50 | 26.65 | 240,027 | -0.31(-1.15%) |
Nov 29, 2021 | 26.26 | 27.08 | 26.08 | 26.96 | 319,686 | +2.23(+9.02%) |
Nov 26, 2021 | 24.93 | 25.90 | 24.57 | 24.73 | 487,545 | -0.47(-1.87%) |
Nov 24, 2021 | 24.11 | 25.26 | 24.03 | 25.20 | 329,016 | +1.81(+7.74%) |
Nov 23, 2021 | 23.68 | 23.79 | 23.09 | 23.39 | 252,934 | -1.50(-6.03%) |
Nov 22, 2021 | 25.63 | 25.75 | 24.51 | 24.89 | 368,726 | +0.10(+0.40%) |
Nov 19, 2021 | 23.87 | 24.87 | 23.68 | 24.79 | 371,820 | +2.56(+11.52%) |
Nov 18, 2021 | 21.89 | 22.20 | 21.50 | 22.23 | 203,154 | +1.78(+8.70%) |
Nov 17, 2021 | 19.80 | 20.74 | 19.71 | 20.45 | 201,592 | +0.80(+4.07%) |
Nov 16, 2021 | 19.23 | 20.13 | 19.12 | 19.65 | 850,762 | -2.02(-9.32%) |
Nov 15, 2021 | 21.60 | 21.98 | 21.20 | 21.67 | 244,693 | -0.96(-4.24%) |
Nov 12, 2021 | 21.79 | 22.79 | 21.79 | 22.63 | 218,108 | +0.69(+3.14%) |
Nov 11, 2021 | 22.27 | 22.33 | 21.50 | 21.94 | 253,580 | -0.76(-3.35%) |
Nov 10, 2021 | 23.05 | 22.70 | 412,511 | -1.52(-6.28%) | ||
Nov 09, 2021 | 25.06 | 25.06 | 23.53 | 24.22 | 498,075 | -0.94(-3.74%) |
Nov 08, 2021 | 24.34 | 25.17 | 24.34 | 25.16 | 316,021 | +2.11(+9.15%) |
Nov 05, 2021 | 23.53 | 23.53 | 22.80 | 23.05 | 245,781 | -0.02(-0.09%) |
Nov 04, 2021 | 22.27 | 23.07 | 22.27 | 23.07 | 497,153 | +2.25(+10.81%) |
Nov 03, 2021 | 22.06 | 22.20 | 20.75 | 20.82 | 415,869 | -2.06(-9.00%) |
Nov 02, 2021 | 23.50 | 23.80 | 22.35 | 22.88 | 566,709 | -3.52(-13.33%) |
Nov 01, 2021 | 27.89 | 30.04 | 25.75 | 26.40 | 418,221 | -3.64(-12.12%) |
Oct 29, 2021 | 30.98 | 30.98 | 30.04 | 30.04 | 236,419 | -0.33(-1.09%) |
Oct 28, 2021 | 29.90 | 30.37 | 29.42 | 30.37 | 226,555 | +0.89(+3.02%) |
Oct 27, 2021 | 28.03 | 29.48 | 27.92 | 29.48 | 277,625 | +1.72(+6.20%) |
Oct 26, 2021 | 27.92 | 27.76 | 778,947 | -2.85(-9.31%) | ||
Oct 25, 2021 | 32.38 | 32.38 | 30.60 | 30.61 | 784,842 | -1.59(-4.94%) |
Oct 22, 2021 | 32.73 | 33.07 | 31.90 | 32.20 | 564,279 | -2.37(-6.86%) |
Oct 21, 2021 | 34.89 | 34.95 | 33.92 | 34.57 | 426,243 | -2.74(-7.34%) |
Oct 20, 2021 | 38.70 | 38.70 | 36.65 | 37.31 | 343,451 | -1.17(-3.04%) |
Oct 19, 2021 | 38.81 | 39.06 | 38.33 | 38.48 | 404,116 | +1.19(+3.19%) |
Oct 18, 2021 | 35.88 | 37.30 | 35.88 | 37.29 | 153,356 | +1.99(+5.64%) |
Oct 15, 2021 | 35.78 | 35.97 | 35.15 | 35.30 | 709,549 | -1.98(-5.31%) |
Oct 14, 2021 | 37.33 | 37.74 | 37.13 | 37.28 | 184,639 | +0.39(+1.06%) |
Oct 13, 2021 | 36.76 | 37.15 | 36.61 | 36.89 | 667,753 | -0.74(-1.97%) |
Oct 12, 2021 | 38.17 | 38.42 | 37.45 | 37.63 | 556,684 | -3.33(-8.13%) |
Oct 11, 2021 | 40.64 | 41.21 | 40.30 | 40.96 | 420,029 | +1.73(+4.41%) |
Oct 08, 2021 | 38.86 | 39.33 | 38.72 | 39.23 | 264,829 | +0.39(+1.00%) |
Oct 07, 2021 | 39.30 | 39.30 | 38.12 | 38.84 | 554,204 | -2.67(-6.43%) |
Oct 06, 2021 | 42.03 | 42.22 | 40.48 | 41.51 | 506,918 | +0.26(+0.63%) |
Oct 05, 2021 | 41.28 | 41.46 | 40.76 | 41.25 | 406,955 | +3.48(+9.21%) |
Oct 04, 2021 | 37.59 | 37.82 | 37.13 | 37.77 | 295,737 | +0.87(+2.36%) |