Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.40 | 30.20 | 27.40 | 30.00 | 17,649 | +2.40(+8.70%) |
Dec 30, 2021 | 29.40 | 30.20 | 26.40 | 27.60 | 45,559 | -2.00(-6.76%) |
Dec 29, 2021 | 30.00 | 31.20 | 29.60 | 29.60 | 4,998 | -0.20(-0.67%) |
Dec 28, 2021 | 31.00 | 31.76 | 29.60 | 29.80 | 5,845 | -1.60(-5.10%) |
Dec 27, 2021 | 32.00 | 32.00 | 30.80 | 31.40 | 1,535 | +0.60(+1.95%) |
Dec 23, 2021 | 30.80 | 32.80 | 30.80 | 30.80 | 3,753 | -0.52(-1.67%) |
Dec 22, 2021 | 31.60 | 31.60 | 30.40 | 31.32 | 4,076 | +0.72(+2.36%) |
Dec 21, 2021 | 31.20 | 32.00 | 30.24 | 30.60 | 1,179 | -0.40(-1.29%) |
Dec 20, 2021 | 30.20 | 31.00 | 30.20 | 31.00 | 763 | +0.40(+1.31%) |
Dec 17, 2021 | 29.80 | 31.60 | 29.67 | 30.60 | 2,986 | +0.40(+1.32%) |
Dec 16, 2021 | 29.80 | 30.80 | 29.80 | 30.20 | 2,767 | +0.19(+0.65%) |
Dec 15, 2021 | 31.00 | 31.00 | 30.01 | 30.01 | 3,051 | -0.19(-0.64%) |
Dec 14, 2021 | 30.80 | 31.54 | 29.00 | 30.20 | 6,301 | -0.80(-2.58%) |
Dec 13, 2021 | 30.80 | 31.20 | 30.80 | 31.00 | 1,524 | -0.20(-0.64%) |
Dec 10, 2021 | 31.89 | 31.89 | 30.47 | 31.20 | 1,118 | -0.80(-2.50%) |
Dec 09, 2021 | 30.60 | 33.25 | 30.60 | 32.00 | 11,802 | +0.80(+2.56%) |
Dec 08, 2021 | 31.40 | 31.60 | 30.40 | 31.20 | 2,625 | +0.60(+1.96%) |
Dec 07, 2021 | 30.00 | 30.99 | 29.80 | 30.60 | 1,385 | +0.40(+1.32%) |
Dec 06, 2021 | 30.60 | 32.00 | 29.80 | 30.20 | 4,659 | -0.90(-2.89%) |
Dec 03, 2021 | 32.40 | 32.40 | 30.00 | 31.10 | 5,843 | -0.70(-2.20%) |
Dec 02, 2021 | 33.40 | 33.40 | 31.20 | 31.80 | 3,040 | -1.40(-4.22%) |
Dec 01, 2021 | 33.60 | 34.00 | 33.00 | 33.20 | 7,023 | +0.60(+1.84%) |
Nov 30, 2021 | 31.00 | 32.80 | 31.00 | 32.60 | 5,291 | +0.80(+2.52%) |
Nov 29, 2021 | 33.40 | 33.40 | 30.80 | 31.80 | 2,364 | -1.80(-5.36%) |
Nov 26, 2021 | 32.60 | 33.69 | 32.00 | 33.60 | 5,088 | +0.00(+0.00%) |
Nov 24, 2021 | 32.00 | 33.80 | 32.00 | 33.60 | 4,640 | +2.00(+6.33%) |
Nov 23, 2021 | 28.60 | 32.20 | 28.60 | 31.60 | 4,596 | +3.00(+10.49%) |
Nov 22, 2021 | 30.00 | 30.05 | 27.60 | 28.60 | 17,180 | -1.80(-5.92%) |
Nov 19, 2021 | 31.00 | 31.30 | 30.20 | 30.40 | 1,379 | -0.40(-1.30%) |
Nov 18, 2021 | 32.80 | 31.20 | 30.40 | 30.80 | 11,411 | -2.00(-6.10%) |
Nov 17, 2021 | 32.60 | 33.20 | 32.20 | 32.80 | 4,064 | +0.00(+0.00%) |
Nov 16, 2021 | 32.60 | 33.00 | 31.80 | 32.80 | 3,923 | -0.20(-0.61%) |
Nov 15, 2021 | 33.20 | 33.48 | 32.40 | 33.00 | 1,216 | -0.20(-0.60%) |
Nov 12, 2021 | 33.40 | 33.60 | 32.40 | 33.20 | 4,157 | -0.20(-0.60%) |
Nov 11, 2021 | 33.60 | 34.00 | 33.40 | 33.40 | 858 | -0.20(-0.60%) |
Nov 10, 2021 | 34.00 | 33.60 | 3,686 | -0.40(-1.18%) | ||
Nov 09, 2021 | 33.40 | 34.00 | 33.40 | 34.00 | 4,043 | +0.80(+2.41%) |
Nov 08, 2021 | 33.60 | 34.00 | 33.20 | 33.20 | 4,028 | -0.40(-1.19%) |
Nov 05, 2021 | 33.60 | 33.80 | 33.60 | 33.60 | 5,109 | +0.00(+0.00%) |
Nov 04, 2021 | 33.35 | 34.60 | 33.35 | 33.60 | 4,154 | -0.24(-0.71%) |
Nov 03, 2021 | 33.20 | 34.20 | 33.20 | 33.84 | 906 | +0.64(+1.93%) |
Nov 02, 2021 | 33.20 | 33.80 | 32.60 | 33.20 | 3,923 | +0.20(+0.61%) |
Nov 01, 2021 | 33.20 | 33.80 | 33.00 | 33.00 | 7,474 | -0.20(-0.60%) |
Oct 29, 2021 | 33.80 | 33.90 | 31.43 | 33.20 | 7,050 | -0.80(-2.35%) |
Oct 28, 2021 | 33.00 | 34.80 | 32.40 | 34.00 | 10,769 | +0.80(+2.41%) |
Oct 27, 2021 | 33.80 | 33.80 | 33.03 | 33.20 | 6,893 | -0.80(-2.35%) |
Oct 26, 2021 | 34.60 | 34.00 | 2,651 | -0.80(-2.30%) | ||
Oct 25, 2021 | 34.00 | 35.40 | 33.60 | 34.80 | 6,250 | +1.00(+2.96%) |
Oct 22, 2021 | 33.40 | 36.59 | 32.00 | 33.80 | 12,441 | +0.00(+0.00%) |
Oct 21, 2021 | 34.00 | 34.40 | 33.20 | 33.80 | 6,391 | -0.80(-2.31%) |
Oct 20, 2021 | 34.40 | 34.80 | 33.80 | 34.60 | 4,619 | +0.64(+1.87%) |
Oct 19, 2021 | 33.00 | 34.00 | 33.00 | 33.96 | 1,760 | +0.40(+1.18%) |
Oct 18, 2021 | 33.00 | 35.00 | 32.23 | 33.57 | 1,881 | +0.57(+1.72%) |
Oct 15, 2021 | 33.40 | 33.40 | 32.20 | 33.00 | 5,196 | +0.20(+0.61%) |
Oct 14, 2021 | 33.40 | 34.40 | 32.80 | 32.80 | 5,573 | -1.00(-2.96%) |
Oct 13, 2021 | 31.80 | 33.80 | 31.60 | 33.80 | 4,195 | +1.80(+5.62%) |
Oct 12, 2021 | 31.60 | 32.00 | 30.01 | 32.00 | 5,609 | +0.80(+2.56%) |
Oct 11, 2021 | 31.80 | 32.10 | 31.00 | 31.20 | 5,719 | -1.00(-3.11%) |
Oct 08, 2021 | 32.80 | 32.80 | 30.80 | 32.20 | 6,083 | -0.80(-2.41%) |
Oct 07, 2021 | 32.80 | 33.40 | 32.60 | 33.00 | 3,015 | -0.00(-0.01%) |
Oct 06, 2021 | 33.20 | 33.64 | 32.60 | 33.00 | 3,409 | -0.60(-1.79%) |
Oct 05, 2021 | 34.00 | 34.80 | 32.60 | 33.60 | 2,823 | -0.20(-0.59%) |
Oct 04, 2021 | 34.40 | 34.40 | 32.40 | 33.80 | 3,442 | -0.20(-0.59%) |