Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.80 | 29.75 | 28.20 | 29.75 | 3,452 | +0.95(+3.31%) |
Dec 30, 2021 | 30.00 | 30.13 | 28.80 | 28.80 | 2,309 | -0.70(-2.39%) |
Dec 29, 2021 | 28.03 | 29.50 | 28.00 | 29.50 | 3,219 | -0.30(-1.01%) |
Dec 28, 2021 | 30.01 | 30.10 | 28.00 | 29.80 | 3,047 | -0.37(-1.23%) |
Dec 27, 2021 | 30.05 | 30.51 | 30.05 | 30.17 | 1,666 | -0.33(-1.08%) |
Dec 23, 2021 | 30.94 | 30.94 | 30.50 | 30.50 | 2,067 | -0.44(-1.42%) |
Dec 22, 2021 | 28.51 | 30.99 | 28.33 | 30.94 | 2,417 | +2.62(+9.25%) |
Dec 21, 2021 | 28.32 | 28.32 | 28.32 | 28.32 | 800 | -1.74(-5.79%) |
Dec 20, 2021 | 29.50 | 30.06 | 27.19 | 30.06 | 2,122 | -1.33(-4.22%) |
Dec 17, 2021 | 29.72 | 32.00 | 29.72 | 31.39 | 1,940 | -1.52(-4.63%) |
Dec 16, 2021 | 32.03 | 32.92 | 30.03 | 32.91 | 4,998 | +0.88(+2.75%) |
Dec 15, 2021 | 32.00 | 32.75 | 32.00 | 32.03 | 2,926 | +0.03(+0.09%) |
Dec 14, 2021 | 33.19 | 33.75 | 32.00 | 32.00 | 3,853 | -2.70(-7.78%) |
Dec 13, 2021 | 32.32 | 34.70 | 32.32 | 34.70 | 1,812 | +0.17(+0.49%) |
Dec 10, 2021 | 35.83 | 36.97 | 34.40 | 34.53 | 1,664 | -0.87(-2.46%) |
Dec 09, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 904 | +0.00(+0.00%) |
Dec 08, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 431 | -0.45(-1.26%) |
Dec 07, 2021 | 37.00 | 37.00 | 35.85 | 35.85 | 1,275 | -0.31(-0.85%) |
Dec 06, 2021 | 35.00 | 36.16 | 34.17 | 36.16 | 1,810 | +2.37(+7.00%) |
Dec 03, 2021 | 34.40 | 35.00 | 33.79 | 33.79 | 2,675 | -4.42(-11.57%) |
Dec 02, 2021 | 33.00 | 38.21 | 33.00 | 38.21 | 2,854 | +3.21(+9.17%) |
Dec 01, 2021 | 37.00 | 37.00 | 35.00 | 35.00 | 2,474 | -0.02(-0.06%) |
Nov 30, 2021 | 38.31 | 40.00 | 34.48 | 35.02 | 5,288 | -4.98(-12.45%) |
Nov 24, 2021 | 40.00 | 40.00 | 40.00 | 697 | +1.88(+4.93%) | |
Nov 22, 2021 | 38.12 | 38.12 | 38.12 | 648 | -1.68(-4.22%) | |
Nov 19, 2021 | 41.50 | 41.50 | 39.80 | 39.80 | 2,278 | -2.70(-6.35%) |
Nov 18, 2021 | 42.00 | 42.50 | 41.00 | 42.50 | 2,553 | -0.99(-2.28%) |
Nov 16, 2021 | 43.49 | 43.49 | 43.49 | 713 | +0.57(+1.32%) | |
Nov 15, 2021 | 42.69 | 44.02 | 42.69 | 42.92 | 2,618 | +0.25(+0.60%) |
Nov 12, 2021 | 42.90 | 43.14 | 42.67 | 42.67 | 1,798 | +1.02(+2.45%) |
Nov 11, 2021 | 42.00 | 44.30 | 40.95 | 41.65 | 8,042 | +1.04(+2.56%) |
Nov 10, 2021 | 44.52 | 40.61 | 3,202 | +0.14(+0.35%) | ||
Nov 09, 2021 | 43.97 | 43.97 | 40.47 | 40.47 | 4,386 | +0.09(+0.22%) |
Nov 08, 2021 | 41.56 | 41.56 | 40.38 | 40.38 | 1,212 | -1.12(-2.70%) |
Nov 05, 2021 | 40.25 | 41.70 | 40.25 | 41.50 | 1,395 | -0.19(-0.45%) |
Nov 04, 2021 | 41.12 | 42.03 | 41.09 | 41.69 | 1,180 | +0.69(+1.67%) |
Nov 03, 2021 | 40.00 | 42.28 | 40.00 | 41.00 | 2,259 | +0.25(+0.61%) |
Nov 02, 2021 | 41.26 | 41.26 | 40.75 | 40.75 | 1,236 | -1.19(-2.84%) |
Nov 01, 2021 | 42.37 | 42.37 | 40.10 | 41.94 | 5,051 | +0.50(+1.21%) |
Oct 29, 2021 | 41.26 | 43.19 | 38.00 | 41.44 | 16,607 | -0.62(-1.47%) |
Oct 28, 2021 | 43.83 | 47.64 | 41.11 | 42.06 | 62,945 | +0.22(+0.53%) |
Oct 27, 2021 | 41.84 | 41.84 | 41.84 | 41.84 | 830 | -1.16(-2.70%) |
Oct 26, 2021 | 43.50 | 43.00 | 43.00 | 2,685 | -0.90(-2.05%) | |
Oct 25, 2021 | 44.72 | 44.80 | 43.60 | 43.90 | 7,213 | +0.60(+1.39%) |
Oct 22, 2021 | 43.65 | 44.15 | 41.68 | 43.30 | 4,544 | -0.70(-1.59%) |
Oct 21, 2021 | 42.19 | 44.47 | 42.19 | 44.00 | 2,002 | +0.92(+2.14%) |
Oct 20, 2021 | 45.65 | 45.65 | 43.08 | 43.08 | 1,911 | +0.03(+0.07%) |
Oct 19, 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 1,134 | -0.89(-2.03%) |
Oct 18, 2021 | 44.60 | 44.60 | 43.94 | 43.94 | 2,204 | -0.47(-1.06%) |
Oct 15, 2021 | 45.21 | 45.37 | 43.01 | 44.41 | 4,096 | +1.41(+3.28%) |
Oct 14, 2021 | 45.14 | 45.68 | 43.00 | 43.00 | 7,556 | -3.75(-8.02%) |
Oct 13, 2021 | 42.47 | 46.75 | 42.47 | 46.75 | 12,634 | +3.60(+8.34%) |
Oct 12, 2021 | 44.56 | 44.56 | 42.31 | 43.15 | 3,647 | +1.14(+2.71%) |
Oct 11, 2021 | 46.22 | 46.22 | 42.01 | 42.01 | 5,036 | -3.56(-7.81%) |
Oct 08, 2021 | 45.15 | 47.73 | 42.78 | 45.57 | 23,911 | +0.58(+1.29%) |
Oct 07, 2021 | 48.51 | 48.51 | 41.84 | 44.99 | 35,961 | -5.41(-10.73%) |
Oct 06, 2021 | 49.50 | 50.40 | 49.05 | 50.40 | 1,622 | -0.78(-1.52%) |
Oct 05, 2021 | 51.77 | 51.77 | 51.18 | 51.18 | 1,969 | +0.20(+0.39%) |
Oct 04, 2021 | 48.58 | 51.48 | 48.58 | 50.98 | 1,730 | -1.32(-2.52%) |