Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.32 | 26.56 | 26.04 | 26.49 | 304,719 | +0.35(+1.34%) |
Dec 30, 2021 | 25.69 | 26.24 | 25.36 | 26.14 | 389,967 | +0.49(+1.92%) |
Dec 29, 2021 | 25.68 | 26.04 | 25.35 | 25.64 | 461,120 | -0.05(-0.18%) |
Dec 28, 2021 | 25.19 | 25.90 | 25.17 | 25.69 | 568,863 | +0.39(+1.53%) |
Dec 27, 2021 | 26.74 | 26.74 | 25.30 | 25.30 | 472,910 | -1.78(-6.57%) |
Dec 23, 2021 | 27.40 | 27.41 | 26.74 | 27.08 | 559,760 | -0.45(-1.65%) |
Dec 22, 2021 | 28.86 | 28.97 | 27.46 | 27.54 | 830,563 | -1.11(-3.87%) |
Dec 21, 2021 | 29.93 | 30.85 | 28.57 | 28.65 | 579,763 | -2.33(-7.52%) |
Dec 20, 2021 | 31.35 | 31.66 | 30.75 | 30.98 | 770,810 | +1.00(+3.35%) |
Dec 17, 2021 | 30.34 | 30.78 | 29.09 | 29.97 | 1,550,723 | +0.63(+2.16%) |
Dec 16, 2021 | 26.73 | 29.82 | 26.65 | 29.34 | 1,068,121 | +2.27(+8.40%) |
Dec 15, 2021 | 29.34 | 30.13 | 26.97 | 27.07 | 1,253,729 | -2.32(-7.90%) |
Dec 14, 2021 | 29.15 | 30.42 | 28.50 | 29.39 | 921,340 | +1.32(+4.69%) |
Dec 13, 2021 | 26.66 | 28.14 | 26.53 | 28.07 | 580,198 | +1.29(+4.81%) |
Dec 10, 2021 | 27.69 | 27.91 | 26.75 | 26.78 | 571,684 | -1.77(-6.20%) |
Dec 09, 2021 | 28.02 | 28.62 | 27.34 | 28.55 | 540,204 | +0.89(+3.22%) |
Dec 08, 2021 | 28.00 | 28.60 | 27.63 | 27.66 | 405,909 | -0.37(-1.32%) |
Dec 07, 2021 | 29.52 | 29.52 | 27.95 | 28.03 | 764,967 | -3.26(-10.41%) |
Dec 06, 2021 | 31.90 | 32.97 | 31.10 | 31.29 | 650,045 | -1.00(-3.11%) |
Dec 03, 2021 | 30.42 | 33.41 | 30.17 | 32.29 | 1,209,977 | +1.56(+5.08%) |
Dec 02, 2021 | 32.47 | 32.67 | 30.28 | 30.73 | 749,911 | -0.84(-2.67%) |
Dec 01, 2021 | 29.36 | 31.63 | 28.67 | 31.57 | 785,094 | +1.18(+3.90%) |
Nov 30, 2021 | 29.93 | 31.08 | 29.22 | 30.39 | 700,597 | +0.80(+2.72%) |
Nov 29, 2021 | 30.44 | 30.87 | 29.35 | 29.58 | 521,583 | -2.52(-7.85%) |
Nov 26, 2021 | 31.25 | 32.37 | 30.41 | 32.10 | 702,166 | +2.31(+7.76%) |
Nov 24, 2021 | 31.01 | 31.46 | 29.78 | 29.79 | 369,992 | -0.68(-2.24%) |
Nov 23, 2021 | 30.58 | 31.60 | 30.20 | 30.47 | 907,950 | +0.24(+0.78%) |
Nov 22, 2021 | 28.86 | 30.31 | 27.79 | 30.24 | 691,428 | +0.98(+3.33%) |
Nov 19, 2021 | 29.66 | 29.90 | 28.95 | 29.26 | 355,053 | -0.68(-2.28%) |
Nov 18, 2021 | 30.31 | 30.00 | 29.81 | 29.94 | 386,991 | -0.95(-3.07%) |
Nov 17, 2021 | 30.80 | 31.15 | 30.29 | 30.89 | 251,695 | +0.29(+0.96%) |
Nov 16, 2021 | 31.77 | 31.77 | 30.47 | 30.60 | 250,936 | -0.97(-3.06%) |
Nov 15, 2021 | 31.11 | 32.11 | 30.98 | 31.56 | 277,220 | +0.08(+0.24%) |
Nov 12, 2021 | 32.41 | 32.52 | 31.34 | 31.49 | 259,282 | -1.16(-3.57%) |
Nov 11, 2021 | 32.48 | 32.82 | 32.40 | 32.65 | 412,075 | -0.56(-1.68%) |
Nov 10, 2021 | 32.33 | 33.21 | 917,812 | +1.59(+5.03%) | ||
Nov 09, 2021 | 31.08 | 32.07 | 30.99 | 31.62 | 831,657 | +0.39(+1.24%) |
Nov 08, 2021 | 31.44 | 31.63 | 31.06 | 31.23 | 616,166 | -0.56(-1.76%) |
Nov 05, 2021 | 31.49 | 32.33 | 31.19 | 31.79 | 808,491 | -0.40(-1.24%) |
Nov 04, 2021 | 33.33 | 33.60 | 31.99 | 32.19 | 2,278,616 | -1.59(-4.71%) |
Nov 03, 2021 | 34.21 | 34.85 | 33.60 | 33.78 | 1,098,147 | -0.63(-1.82%) |
Nov 02, 2021 | 35.13 | 35.15 | 34.16 | 34.40 | 1,182,573 | -0.84(-2.39%) |
Nov 01, 2021 | 35.21 | 35.87 | 35.49 | 35.25 | 789,036 | +0.09(+0.24%) |
Oct 29, 2021 | 36.76 | 36.79 | 35.12 | 35.16 | 1,392,085 | -0.48(-1.35%) |
Oct 28, 2021 | 36.14 | 36.30 | 35.59 | 35.65 | 967,215 | -1.16(-3.14%) |
Oct 27, 2021 | 36.72 | 36.85 | 35.92 | 36.80 | 1,362,528 | +0.16(+0.44%) |
Oct 26, 2021 | 36.17 | 36.64 | 1,583,677 | -0.30(-0.82%) | ||
Oct 25, 2021 | 36.93 | 37.44 | 36.58 | 36.94 | 1,199,348 | -0.46(-1.24%) |
Oct 22, 2021 | 37.12 | 37.83 | 36.55 | 37.41 | 313,232 | +0.47(+1.28%) |
Oct 21, 2021 | 37.88 | 37.98 | 36.93 | 36.93 | 209,854 | -0.57(-1.52%) |
Oct 20, 2021 | 37.12 | 37.88 | 36.89 | 37.50 | 233,858 | +0.28(+0.76%) |
Oct 19, 2021 | 37.98 | 38.16 | 37.12 | 37.22 | 362,967 | -0.95(-2.48%) |
Oct 18, 2021 | 39.77 | 40.21 | 38.16 | 38.16 | 274,333 | -1.04(-2.66%) |
Oct 15, 2021 | 39.68 | 40.15 | 39.21 | 39.21 | 323,042 | -1.04(-2.59%) |
Oct 14, 2021 | 41.67 | 42.05 | 40.15 | 40.25 | 297,327 | -2.94(-6.80%) |
Oct 13, 2021 | 43.18 | 44.23 | 42.89 | 43.18 | 241,834 | -0.76(-1.72%) |
Oct 12, 2021 | 42.80 | 44.13 | 42.62 | 43.94 | 286,859 | +0.66(+1.53%) |
Oct 11, 2021 | 43.18 | 43.28 | 41.57 | 43.28 | 273,482 | +0.76(+1.78%) |
Oct 08, 2021 | 41.57 | 42.80 | 41.48 | 42.52 | 352,521 | +0.38(+0.90%) |
Oct 07, 2021 | 42.05 | 42.33 | 41.10 | 42.14 | 462,663 | -1.23(-2.84%) |
Oct 06, 2021 | 45.65 | 46.12 | 43.18 | 43.37 | 470,958 | -0.95(-2.14%) |
Oct 05, 2021 | 45.74 | 45.98 | 43.37 | 44.32 | 390,510 | -1.89(-4.10%) |
Oct 04, 2021 | 43.85 | 47.16 | 43.76 | 46.21 | 535,264 | +3.13(+7.25%) |