Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.92 | 26.98 | 26.56 | 26.63 | 375,668 | -0.45(-1.67%) |
Dec 30, 2021 | 27.03 | 27.40 | 26.92 | 27.08 | 427,136 | -0.01(-0.03%) |
Dec 29, 2021 | 26.76 | 27.23 | 26.47 | 27.09 | 408,199 | +0.54(+2.05%) |
Dec 28, 2021 | 26.69 | 27.08 | 26.43 | 26.54 | 664,140 | -0.23(-0.86%) |
Dec 27, 2021 | 26.55 | 26.97 | 26.30 | 26.77 | 334,931 | +0.24(+0.90%) |
Dec 23, 2021 | 26.43 | 26.99 | 26.08 | 26.53 | 396,598 | +0.19(+0.73%) |
Dec 22, 2021 | 26.41 | 26.62 | 26.14 | 26.34 | 460,044 | +0.06(+0.21%) |
Dec 21, 2021 | 25.79 | 26.45 | 25.76 | 26.29 | 708,567 | +0.87(+3.41%) |
Dec 20, 2021 | 25.46 | 25.50 | 24.33 | 25.42 | 1,039,038 | -0.40(-1.53%) |
Dec 17, 2021 | 25.89 | 26.78 | 25.69 | 25.82 | 1,592,277 | -0.21(-0.81%) |
Dec 16, 2021 | 27.69 | 27.79 | 25.98 | 26.03 | 666,986 | -1.47(-5.36%) |
Dec 15, 2021 | 27.92 | 28.07 | 26.95 | 27.50 | 1,201,135 | -0.25(-0.90%) |
Dec 14, 2021 | 28.20 | 28.53 | 27.69 | 27.75 | 667,972 | -0.68(-2.40%) |
Dec 13, 2021 | 29.14 | 29.14 | 28.00 | 28.43 | 484,598 | -0.87(-2.95%) |
Dec 10, 2021 | 29.68 | 29.68 | 28.96 | 29.30 | 305,363 | +0.08(+0.28%) |
Dec 09, 2021 | 29.53 | 30.18 | 29.20 | 29.21 | 379,445 | -0.73(-2.43%) |
Dec 08, 2021 | 30.36 | 30.59 | 29.91 | 29.94 | 307,200 | -0.37(-1.22%) |
Dec 07, 2021 | 29.93 | 30.77 | 29.80 | 30.31 | 398,501 | +0.73(+2.46%) |
Dec 06, 2021 | 29.61 | 30.23 | 29.15 | 29.58 | 395,532 | +0.40(+1.36%) |
Dec 03, 2021 | 29.68 | 29.74 | 28.98 | 29.19 | 395,946 | -0.38(-1.28%) |
Dec 02, 2021 | 28.72 | 29.78 | 28.38 | 29.56 | 463,891 | +1.06(+3.72%) |
Dec 01, 2021 | 29.65 | 30.15 | 28.42 | 28.51 | 566,979 | -0.17(-0.58%) |
Nov 30, 2021 | 28.35 | 28.93 | 27.72 | 28.67 | 687,178 | -0.01(-0.03%) |
Nov 29, 2021 | 29.75 | 29.78 | 28.65 | 28.68 | 493,054 | -0.57(-1.95%) |
Nov 26, 2021 | 29.55 | 30.53 | 28.35 | 29.25 | 450,714 | -1.60(-5.19%) |
Nov 24, 2021 | 30.66 | 30.96 | 30.35 | 30.85 | 462,911 | -0.39(-1.24%) |
Nov 23, 2021 | 31.33 | 31.59 | 30.87 | 31.24 | 671,643 | -0.18(-0.59%) |
Nov 22, 2021 | 31.11 | 31.63 | 30.74 | 31.43 | 463,372 | +0.71(+2.31%) |
Nov 19, 2021 | 30.33 | 30.74 | 29.79 | 30.72 | 507,229 | -0.16(-0.51%) |
Nov 18, 2021 | 31.59 | 30.91 | 30.73 | 30.87 | 383,351 | -0.51(-1.61%) |
Nov 17, 2021 | 31.49 | 31.66 | 31.22 | 31.38 | 386,970 | -0.38(-1.19%) |
Nov 16, 2021 | 31.22 | 32.20 | 30.74 | 31.76 | 504,177 | +0.50(+1.59%) |
Nov 15, 2021 | 31.66 | 31.67 | 31.08 | 31.26 | 588,434 | -0.12(-0.38%) |
Nov 12, 2021 | 31.15 | 31.78 | 30.92 | 31.38 | 482,780 | +0.22(+0.71%) |
Nov 11, 2021 | 30.56 | 31.40 | 30.27 | 31.16 | 681,572 | +0.41(+1.32%) |
Nov 10, 2021 | 33.06 | 30.65 | 30.75 | 955,863 | -3.78(-10.94%) | |
Nov 09, 2021 | 34.61 | 35.04 | 34.29 | 34.53 | 630,569 | -0.24(-0.69%) |
Nov 08, 2021 | 34.90 | 34.90 | 34.11 | 34.77 | 429,589 | +0.16(+0.45%) |
Nov 05, 2021 | 34.39 | 35.06 | 34.18 | 34.61 | 436,454 | +0.80(+2.37%) |
Nov 04, 2021 | 33.54 | 34.49 | 33.42 | 33.81 | 803,683 | +0.44(+1.32%) |
Nov 03, 2021 | 32.13 | 33.67 | 31.96 | 33.37 | 674,533 | +1.42(+4.44%) |
Nov 02, 2021 | 31.44 | 32.00 | 31.13 | 31.95 | 612,820 | +0.61(+1.94%) |
Nov 01, 2021 | 30.54 | 31.52 | 30.40 | 31.34 | 485,719 | +0.79(+2.59%) |
Oct 29, 2021 | 30.35 | 30.72 | 30.06 | 30.55 | 357,902 | +0.36(+1.19%) |
Oct 28, 2021 | 29.88 | 30.45 | 29.88 | 30.19 | 250,950 | +0.39(+1.30%) |
Oct 27, 2021 | 30.23 | 30.45 | 29.78 | 29.80 | 404,217 | -0.59(-1.94%) |
Oct 26, 2021 | 30.71 | 30.39 | 419,892 | +0.04(+0.12%) | ||
Oct 25, 2021 | 29.84 | 30.52 | 29.84 | 30.36 | 401,329 | +0.52(+1.73%) |
Oct 22, 2021 | 30.13 | 30.39 | 29.80 | 29.84 | 462,764 | -0.38(-1.25%) |
Oct 21, 2021 | 29.09 | 30.26 | 28.99 | 30.22 | 615,928 | +1.40(+4.86%) |
Oct 20, 2021 | 28.75 | 29.21 | 28.59 | 28.82 | 346,066 | +0.01(+0.03%) |
Oct 19, 2021 | 29.00 | 29.15 | 28.51 | 28.81 | 352,632 | -0.12(-0.41%) |
Oct 18, 2021 | 28.35 | 29.03 | 28.05 | 28.93 | 376,561 | +0.47(+1.65%) |
Oct 15, 2021 | 29.51 | 29.51 | 28.45 | 28.46 | 316,317 | -0.51(-1.75%) |
Oct 14, 2021 | 28.69 | 29.01 | 28.51 | 28.97 | 248,587 | +0.69(+2.44%) |
Oct 13, 2021 | 28.02 | 28.39 | 27.57 | 28.28 | 381,695 | +0.41(+1.45%) |
Oct 12, 2021 | 27.60 | 28.11 | 27.56 | 27.87 | 311,332 | +0.24(+0.87%) |
Oct 11, 2021 | 27.44 | 27.99 | 27.44 | 27.63 | 356,681 | +0.18(+0.67%) |
Oct 08, 2021 | 28.07 | 28.37 | 27.43 | 27.45 | 346,251 | -0.83(-2.93%) |
Oct 07, 2021 | 28.18 | 28.73 | 28.18 | 28.28 | 563,081 | +0.47(+1.69%) |
Oct 06, 2021 | 28.22 | 28.31 | 27.36 | 27.81 | 514,261 | -0.88(-3.05%) |
Oct 05, 2021 | 28.44 | 29.03 | 28.15 | 28.68 | 468,659 | +0.30(+1.07%) |
Oct 04, 2021 | 28.05 | 28.56 | 27.93 | 28.38 | 457,394 | +0.25(+0.88%) |