Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.63 | 27.24 | 26.18 | 26.22 | 982,175 | -0.69(-2.56%) |
Dec 30, 2021 | 25.40 | 27.43 | 25.35 | 26.91 | 1,944,947 | +1.29(+5.04%) |
Dec 29, 2021 | 26.45 | 26.45 | 25.54 | 25.62 | 947,188 | -0.66(-2.51%) |
Dec 28, 2021 | 26.75 | 26.98 | 26.02 | 26.28 | 1,891,878 | -0.51(-1.90%) |
Dec 27, 2021 | 26.46 | 26.91 | 26.18 | 26.79 | 1,512,379 | +0.08(+0.30%) |
Dec 23, 2021 | 25.44 | 27.34 | 25.01 | 26.71 | 2,893,511 | +1.11(+4.34%) |
Dec 22, 2021 | 25.39 | 25.99 | 25.14 | 25.60 | 1,565,868 | +0.02(+0.08%) |
Dec 21, 2021 | 24.38 | 26.13 | 24.38 | 25.58 | 2,404,294 | +1.43(+5.92%) |
Dec 20, 2021 | 24.51 | 24.95 | 24.13 | 24.15 | 2,076,608 | -1.02(-4.05%) |
Dec 17, 2021 | 24.71 | 25.93 | 24.54 | 25.17 | 6,076,431 | -0.04(-0.16%) |
Dec 16, 2021 | 27.34 | 27.42 | 25.05 | 25.21 | 2,591,422 | -2.31(-8.39%) |
Dec 15, 2021 | 26.52 | 27.54 | 25.46 | 27.52 | 1,820,738 | +1.05(+3.97%) |
Dec 14, 2021 | 26.81 | 27.30 | 26.37 | 26.47 | 1,769,161 | -0.89(-3.25%) |
Dec 13, 2021 | 27.60 | 28.73 | 26.56 | 27.36 | 1,739,467 | -0.68(-2.43%) |
Dec 10, 2021 | 28.32 | 29.20 | 27.73 | 28.04 | 4,613,702 | -0.02(-0.07%) |
Dec 09, 2021 | 28.42 | 29.28 | 27.94 | 28.06 | 2,806,828 | -0.78(-2.70%) |
Dec 08, 2021 | 28.03 | 29.14 | 27.79 | 28.84 | 2,437,153 | +0.83(+2.96%) |
Dec 07, 2021 | 27.34 | 28.55 | 27.02 | 28.01 | 4,450,433 | +1.90(+7.28%) |
Dec 06, 2021 | 24.80 | 26.35 | 24.14 | 26.11 | 3,101,627 | +1.31(+5.28%) |
Dec 03, 2021 | 26.46 | 26.55 | 24.57 | 24.80 | 4,968,986 | -1.52(-5.78%) |
Dec 02, 2021 | 24.84 | 26.50 | 24.84 | 26.32 | 2,425,631 | +1.49(+6.00%) |
Dec 01, 2021 | 26.44 | 27.30 | 24.74 | 24.83 | 4,197,595 | -0.73(-2.86%) |
Nov 30, 2021 | 25.85 | 26.53 | 24.73 | 25.56 | 4,525,926 | -0.58(-2.22%) |
Nov 29, 2021 | 27.21 | 27.66 | 25.74 | 26.14 | 3,100,991 | -0.71(-2.64%) |
Nov 26, 2021 | 26.89 | 28.10 | 26.61 | 26.85 | 1,745,185 | -0.90(-3.24%) |
Nov 24, 2021 | 26.45 | 27.92 | 26.28 | 27.75 | 2,651,405 | +0.92(+3.43%) |
Nov 23, 2021 | 27.73 | 28.22 | 26.05 | 26.83 | 4,541,164 | -0.80(-2.90%) |
Nov 22, 2021 | 28.81 | 29.25 | 27.35 | 27.63 | 5,498,541 | -2.09(-7.03%) |
Nov 19, 2021 | 30.81 | 31.26 | 29.64 | 29.72 | 5,058,634 | -1.00(-3.26%) |
Nov 18, 2021 | 32.84 | 32.91 | 30.58 | 30.72 | 4,325,022 | -1.83(-5.62%) |
Nov 17, 2021 | 35.14 | 35.34 | 31.82 | 32.55 | 5,538,485 | -3.43(-9.53%) |
Nov 16, 2021 | 36.90 | 36.90 | 35.05 | 35.98 | 2,403,517 | -1.19(-3.20%) |
Nov 15, 2021 | 35.17 | 37.64 | 35.06 | 37.17 | 2,364,070 | +1.88(+5.33%) |
Nov 12, 2021 | 36.06 | 36.75 | 35.19 | 35.29 | 5,184,039 | +1.26(+3.70%) |
Nov 11, 2021 | 33.63 | 34.20 | 33.35 | 34.03 | 1,765,572 | +0.59(+1.76%) |
Nov 10, 2021 | 33.80 | 33.44 | 1,632,571 | -0.51(-1.50%) | ||
Nov 09, 2021 | 34.58 | 34.60 | 33.55 | 33.95 | 1,907,905 | -0.68(-1.96%) |
Nov 08, 2021 | 34.59 | 34.96 | 34.38 | 34.63 | 988,877 | +0.17(+0.49%) |
Nov 05, 2021 | 34.11 | 34.97 | 33.91 | 34.46 | 1,127,094 | +0.71(+2.10%) |
Nov 04, 2021 | 34.54 | 35.00 | 33.30 | 33.75 | 1,718,866 | -0.70(-2.03%) |
Nov 03, 2021 | 35.07 | 35.53 | 34.23 | 34.45 | 2,845,057 | -0.64(-1.82%) |
Nov 02, 2021 | 36.51 | 36.51 | 34.56 | 35.09 | 1,530,411 | -1.39(-3.81%) |
Nov 01, 2021 | 36.31 | 36.90 | 35.81 | 36.48 | 2,135,159 | +0.28(+0.77%) |
Oct 29, 2021 | 36.63 | 37.37 | 35.93 | 36.20 | 2,080,610 | -0.43(-1.17%) |
Oct 28, 2021 | 36.60 | 37.67 | 36.26 | 36.63 | 2,147,854 | +0.52(+1.44%) |
Oct 27, 2021 | 38.73 | 38.70 | 35.20 | 36.11 | 8,403,104 | -2.61(-6.74%) |
Oct 26, 2021 | 39.32 | 38.72 | 2,503,490 | -0.23(-0.59%) | ||
Oct 25, 2021 | 38.01 | 38.99 | 38.00 | 38.95 | 1,653,609 | +1.25(+3.32%) |
Oct 22, 2021 | 38.86 | 39.00 | 36.34 | 37.70 | 2,308,615 | -1.40(-3.58%) |
Oct 21, 2021 | 39.11 | 39.56 | 39.11 | 39.10 | 2,797,435 | -0.30(-0.76%) |
Oct 20, 2021 | 37.90 | 39.91 | 37.90 | 39.40 | 4,076,216 | +1.68(+4.45%) |
Oct 19, 2021 | 36.80 | 37.73 | 36.20 | 37.72 | 3,951,227 | +1.15(+3.14%) |
Oct 18, 2021 | 37.20 | 37.34 | 36.00 | 36.57 | 2,561,611 | -0.72(-1.93%) |
Oct 15, 2021 | 37.03 | 38.12 | 35.66 | 37.29 | 5,280,105 | +2.14(+6.09%) |
Oct 14, 2021 | 35.28 | 36.42 | 34.29 | 35.15 | 4,529,586 | +0.33(+0.95%) |
Oct 13, 2021 | 36.95 | 37.22 | 34.58 | 34.82 | 8,090,660 | -2.14(-5.79%) |
Oct 12, 2021 | 34.04 | 37.09 | 33.60 | 36.96 | 9,922,807 | +4.59(+14.18%) |
Oct 11, 2021 | 35.62 | 36.51 | 31.11 | 32.37 | 23,677,210 | -4.20(-11.48%) |
Oct 08, 2021 | 44.70 | 45.00 | 36.33 | 36.57 | 17,449,236 | -8.59(-19.02%) |
Oct 07, 2021 | 45.98 | 47.41 | 44.25 | 45.16 | 10,782,037 | +0.14(+0.31%) |
Oct 06, 2021 | 45.04 | 45.76 | 44.41 | 45.02 | 3,237,032 | -1.20(-2.60%) |
Oct 05, 2021 | 49.47 | 49.77 | 45.87 | 46.22 | 4,434,416 | -3.21(-6.49%) |
Oct 04, 2021 | 52.20 | 52.20 | 49.16 | 49.43 | 1,673,896 | -3.36(-6.36%) |