Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.92 | 30.45 | 29.58 | 29.88 | 153,629 | +0.13(+0.43%) |
Dec 30, 2021 | 28.53 | 30.02 | 28.38 | 29.75 | 146,386 | +1.41(+4.98%) |
Dec 29, 2021 | 29.29 | 29.41 | 28.27 | 28.34 | 153,606 | -1.37(-4.62%) |
Dec 28, 2021 | 29.77 | 30.42 | 29.69 | 29.71 | 97,884 | -0.16(-0.52%) |
Dec 27, 2021 | 29.30 | 30.07 | 29.20 | 29.87 | 78,792 | +0.35(+1.19%) |
Dec 23, 2021 | 29.09 | 30.03 | 29.01 | 29.52 | 68,298 | +0.28(+0.97%) |
Dec 22, 2021 | 29.33 | 29.94 | 28.83 | 29.23 | 93,304 | -0.58(-1.96%) |
Dec 21, 2021 | 29.15 | 30.03 | 28.59 | 29.82 | 126,298 | +1.28(+4.47%) |
Dec 20, 2021 | 28.47 | 28.97 | 27.96 | 28.54 | 199,564 | -1.29(-4.31%) |
Dec 17, 2021 | 28.96 | 30.31 | 27.82 | 29.83 | 309,361 | +0.08(+0.26%) |
Dec 16, 2021 | 31.08 | 31.62 | 29.44 | 29.75 | 144,425 | -1.25(-4.02%) |
Dec 15, 2021 | 32.03 | 32.03 | 29.91 | 31.00 | 172,345 | -0.47(-1.48%) |
Dec 14, 2021 | 32.27 | 32.45 | 31.11 | 31.46 | 116,503 | -1.35(-4.12%) |
Dec 13, 2021 | 33.64 | 33.75 | 32.61 | 32.82 | 87,457 | -1.25(-3.66%) |
Dec 10, 2021 | 34.01 | 34.70 | 34.01 | 34.06 | 57,296 | +0.01(+0.03%) |
Dec 09, 2021 | 35.18 | 35.27 | 34.04 | 34.05 | 69,457 | -1.26(-3.56%) |
Dec 08, 2021 | 34.55 | 35.86 | 34.24 | 35.31 | 87,872 | +0.89(+2.57%) |
Dec 07, 2021 | 33.90 | 34.98 | 33.90 | 34.42 | 93,265 | +1.27(+3.82%) |
Dec 06, 2021 | 32.32 | 33.81 | 31.92 | 33.16 | 123,108 | +1.03(+3.21%) |
Dec 03, 2021 | 34.85 | 35.14 | 31.92 | 32.12 | 200,044 | -2.96(-8.44%) |
Dec 02, 2021 | 35.38 | 36.19 | 34.94 | 35.08 | 77,005 | -0.18(-0.52%) |
Dec 01, 2021 | 36.00 | 36.88 | 35.18 | 35.27 | 109,144 | -0.19(-0.55%) |
Nov 30, 2021 | 36.16 | 36.75 | 35.79 | 35.46 | 319,790 | -0.80(-2.20%) |
Nov 29, 2021 | 37.40 | 37.59 | 35.70 | 36.26 | 153,468 | -0.78(-2.10%) |
Nov 26, 2021 | 37.36 | 37.47 | 36.70 | 37.04 | 121,377 | -0.95(-2.51%) |
Nov 24, 2021 | 39.43 | 39.70 | 35.68 | 37.99 | 446,417 | -4.91(-11.44%) |
Nov 23, 2021 | 43.33 | 43.87 | 42.47 | 42.90 | 63,452 | -0.73(-1.67%) |
Nov 22, 2021 | 44.05 | 44.54 | 43.34 | 43.63 | 40,246 | -0.39(-0.88%) |
Nov 19, 2021 | 43.58 | 44.10 | 43.26 | 44.02 | 48,383 | +0.29(+0.67%) |
Nov 18, 2021 | 44.18 | 43.76 | 43.42 | 43.73 | 71,109 | -0.92(-2.07%) |
Nov 17, 2021 | 46.04 | 46.22 | 44.63 | 44.65 | 94,843 | -1.72(-3.72%) |
Nov 16, 2021 | 46.30 | 46.65 | 45.85 | 46.38 | 65,027 | +0.27(+0.59%) |
Nov 15, 2021 | 45.24 | 46.22 | 45.06 | 46.10 | 96,187 | +0.96(+2.13%) |
Nov 12, 2021 | 43.85 | 45.31 | 43.85 | 45.14 | 78,015 | +1.65(+3.78%) |
Nov 11, 2021 | 42.04 | 43.74 | 42.04 | 43.50 | 40,469 | +2.14(+5.18%) |
Nov 10, 2021 | 42.00 | 41.35 | 75,024 | -0.57(-1.37%) | ||
Nov 09, 2021 | 42.38 | 42.60 | 41.59 | 41.93 | 37,964 | -0.42(-0.99%) |
Nov 08, 2021 | 42.36 | 42.60 | 41.81 | 42.35 | 55,522 | +0.52(+1.23%) |
Nov 05, 2021 | 42.89 | 43.17 | 41.53 | 41.83 | 105,690 | -1.00(-2.34%) |
Nov 04, 2021 | 43.13 | 43.13 | 42.37 | 42.83 | 85,938 | -0.17(-0.38%) |
Nov 03, 2021 | 44.06 | 44.07 | 42.54 | 43.00 | 137,804 | -1.01(-2.30%) |
Nov 02, 2021 | 44.82 | 45.20 | 43.50 | 44.01 | 273,756 | -0.80(-1.78%) |
Nov 01, 2021 | 41.63 | 45.33 | 43.50 | 44.81 | 234,847 | +3.43(+8.28%) |
Oct 29, 2021 | 39.91 | 42.22 | 39.55 | 41.38 | 247,071 | +3.85(+10.27%) |
Oct 28, 2021 | 37.49 | 37.73 | 36.99 | 37.53 | 108,431 | -0.36(-0.95%) |
Oct 27, 2021 | 38.32 | 38.85 | 37.85 | 37.89 | 68,294 | -0.63(-1.64%) |
Oct 26, 2021 | 38.19 | 38.52 | 141,026 | +0.33(+0.87%) | ||
Oct 25, 2021 | 37.17 | 38.27 | 36.75 | 38.19 | 75,806 | +0.98(+2.64%) |
Oct 22, 2021 | 36.83 | 37.40 | 36.62 | 37.21 | 77,045 | +0.49(+1.33%) |
Oct 21, 2021 | 37.46 | 38.00 | 36.49 | 36.72 | 83,186 | -1.02(-2.71%) |
Oct 20, 2021 | 37.85 | 37.85 | 36.94 | 37.74 | 117,126 | +0.34(+0.91%) |
Oct 19, 2021 | 36.64 | 37.45 | 36.20 | 37.40 | 95,030 | +1.26(+3.47%) |
Oct 18, 2021 | 35.53 | 36.21 | 35.39 | 36.15 | 116,702 | +0.61(+1.73%) |
Oct 15, 2021 | 35.20 | 36.21 | 35.13 | 35.53 | 106,740 | +0.51(+1.45%) |
Oct 14, 2021 | 35.21 | 35.64 | 34.62 | 35.03 | 193,177 | -0.17(-0.47%) |
Oct 13, 2021 | 35.65 | 35.84 | 35.03 | 35.19 | 139,536 | -0.02(-0.06%) |
Oct 12, 2021 | 35.78 | 35.93 | 34.91 | 35.21 | 124,209 | -0.21(-0.60%) |
Oct 11, 2021 | 35.48 | 36.65 | 35.41 | 35.42 | 82,798 | +0.01(+0.03%) |
Oct 08, 2021 | 35.47 | 35.75 | 34.94 | 35.42 | 128,187 | -0.43(-1.19%) |
Oct 07, 2021 | 35.38 | 36.46 | 35.37 | 35.84 | 92,796 | +1.00(+2.88%) |
Oct 06, 2021 | 34.42 | 35.18 | 34.42 | 34.84 | 49,255 | +0.01(+0.03%) |
Oct 05, 2021 | 34.22 | 35.01 | 33.16 | 34.83 | 66,893 | +0.71(+2.08%) |
Oct 04, 2021 | 34.63 | 35.06 | 33.77 | 34.12 | 54,878 | -1.04(-2.96%) |