Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.07 | 26.73 | 25.50 | 26.45 | 51,660 | +0.56(+2.18%) |
Dec 30, 2021 | 25.32 | 26.92 | 25.32 | 25.88 | 74,314 | +0.85(+3.38%) |
Dec 29, 2021 | 25.60 | 25.61 | 24.85 | 25.03 | 36,931 | -0.56(-2.21%) |
Dec 28, 2021 | 25.60 | 26.73 | 25.41 | 25.60 | 31,262 | -0.38(-1.45%) |
Dec 27, 2021 | 26.92 | 27.01 | 25.31 | 25.97 | 59,575 | -0.94(-3.50%) |
Dec 23, 2021 | 26.26 | 27.10 | 26.26 | 26.92 | 48,244 | +0.47(+1.78%) |
Dec 22, 2021 | 25.50 | 26.63 | 25.46 | 26.45 | 29,768 | +0.19(+0.72%) |
Dec 21, 2021 | 25.41 | 26.73 | 25.03 | 26.26 | 67,880 | +1.51(+6.08%) |
Dec 20, 2021 | 25.03 | 25.41 | 24.00 | 24.75 | 59,568 | -0.47(-1.87%) |
Dec 17, 2021 | 24.00 | 25.69 | 23.15 | 25.22 | 134,977 | +0.75(+3.08%) |
Dec 16, 2021 | 25.41 | 25.97 | 24.28 | 24.47 | 60,128 | -0.47(-1.89%) |
Dec 15, 2021 | 23.62 | 25.32 | 23.06 | 24.94 | 60,658 | +1.32(+5.58%) |
Dec 14, 2021 | 24.00 | 24.14 | 23.15 | 23.62 | 77,658 | +0.19(+0.80%) |
Dec 13, 2021 | 24.56 | 24.94 | 23.34 | 23.43 | 73,478 | -1.32(-5.32%) |
Dec 10, 2021 | 25.97 | 26.26 | 24.38 | 24.75 | 61,738 | -1.04(-4.01%) |
Dec 09, 2021 | 25.97 | 26.54 | 25.60 | 25.79 | 110,640 | -0.56(-2.14%) |
Dec 08, 2021 | 25.13 | 27.76 | 24.94 | 26.35 | 69,769 | +1.51(+6.06%) |
Dec 07, 2021 | 25.69 | 26.54 | 24.69 | 24.85 | 78,395 | +0.19(+0.76%) |
Dec 06, 2021 | 23.62 | 25.13 | 23.25 | 24.66 | 114,073 | +1.04(+4.38%) |
Dec 03, 2021 | 24.47 | 24.47 | 23.25 | 23.62 | 66,971 | -0.38(-1.57%) |
Dec 02, 2021 | 24.47 | 24.66 | 23.37 | 24.00 | 120,154 | -0.56(-2.30%) |
Dec 01, 2021 | 27.10 | 28.05 | 24.28 | 24.56 | 103,153 | -1.79(-6.79%) |
Nov 30, 2021 | 27.29 | 27.91 | 24.14 | 26.35 | 175,018 | -1.32(-4.76%) |
Nov 29, 2021 | 27.48 | 28.05 | 26.92 | 27.67 | 61,404 | +1.08(+4.07%) |
Nov 26, 2021 | 28.42 | 29.17 | 26.54 | 26.59 | 100,432 | -3.06(-10.32%) |
Nov 24, 2021 | 29.36 | 30.21 | 28.99 | 29.65 | 24,774 | +0.00(+0.00%) |
Nov 23, 2021 | 30.68 | 31.25 | 29.36 | 29.65 | 33,438 | -0.85(-2.78%) |
Nov 22, 2021 | 30.96 | 31.25 | 29.88 | 30.49 | 37,325 | -0.38(-1.22%) |
Nov 19, 2021 | 31.72 | 32.19 | 30.40 | 30.87 | 58,612 | -1.51(-4.65%) |
Nov 18, 2021 | 33.58 | 32.56 | 32.28 | 32.37 | 51,772 | -1.11(-3.32%) |
Nov 17, 2021 | 34.04 | 34.23 | 33.30 | 33.49 | 38,784 | -0.65(-1.90%) |
Nov 16, 2021 | 34.51 | 34.88 | 32.84 | 34.14 | 48,610 | -0.56(-1.60%) |
Nov 15, 2021 | 35.16 | 35.16 | 33.20 | 34.69 | 52,451 | -0.28(-0.80%) |
Nov 12, 2021 | 35.16 | 36.46 | 34.83 | 34.97 | 53,956 | -0.09(-0.26%) |
Nov 11, 2021 | 33.95 | 35.34 | 33.67 | 35.06 | 54,341 | +1.11(+3.28%) |
Nov 10, 2021 | 34.14 | 33.95 | 42,682 | -0.46(-1.35%) | ||
Nov 09, 2021 | 34.97 | 35.16 | 31.08 | 34.42 | 174,019 | -1.67(-4.63%) |
Nov 08, 2021 | 35.16 | 36.27 | 34.60 | 36.09 | 83,842 | +1.21(+3.46%) |
Nov 05, 2021 | 34.23 | 36.09 | 34.00 | 34.88 | 71,688 | +1.95(+5.92%) |
Nov 04, 2021 | 33.77 | 35.62 | 32.75 | 32.93 | 110,794 | +0.19(+0.57%) |
Nov 03, 2021 | 30.24 | 33.21 | 30.24 | 32.75 | 53,495 | +1.86(+6.01%) |
Nov 02, 2021 | 30.70 | 31.16 | 29.31 | 30.89 | 39,086 | +0.00(+0.00%) |
Nov 01, 2021 | 29.50 | 32.65 | 29.50 | 30.89 | 105,280 | +1.39(+4.72%) |
Oct 29, 2021 | 30.15 | 30.24 | 28.85 | 29.50 | 44,255 | -0.56(-1.85%) |
Oct 28, 2021 | 28.94 | 30.15 | 28.94 | 30.06 | 40,535 | +0.83(+2.86%) |
Oct 27, 2021 | 29.68 | 30.15 | 28.48 | 29.22 | 87,505 | -0.74(-2.48%) |
Oct 26, 2021 | 30.61 | 29.96 | 28,173 | -0.65(-2.12%) | ||
Oct 25, 2021 | 30.24 | 30.98 | 29.78 | 30.61 | 34,595 | +0.09(+0.30%) |
Oct 22, 2021 | 31.17 | 31.28 | 29.22 | 30.52 | 67,510 | -0.37(-1.20%) |
Oct 21, 2021 | 31.54 | 32.84 | 30.70 | 30.89 | 44,090 | -0.74(-2.35%) |
Oct 20, 2021 | 33.77 | 33.77 | 31.45 | 31.63 | 75,818 | -1.67(-5.01%) |
Oct 19, 2021 | 33.21 | 33.49 | 31.91 | 33.30 | 45,865 | -0.09(-0.28%) |
Oct 18, 2021 | 32.93 | 33.63 | 32.51 | 33.39 | 39,985 | +0.37(+1.12%) |
Oct 15, 2021 | 33.77 | 34.14 | 32.58 | 33.02 | 42,259 | -0.19(-0.56%) |
Oct 14, 2021 | 32.28 | 33.49 | 31.68 | 33.21 | 45,224 | +1.11(+3.47%) |
Oct 13, 2021 | 31.91 | 33.21 | 31.08 | 32.10 | 69,847 | -0.09(-0.29%) |
Oct 12, 2021 | 30.33 | 32.56 | 30.17 | 32.19 | 76,211 | +2.32(+7.76%) |
Oct 11, 2021 | 35.25 | 35.25 | 29.41 | 29.87 | 202,721 | -5.10(-14.59%) |
Oct 08, 2021 | 33.67 | 35.34 | 33.30 | 34.97 | 58,168 | +1.58(+4.72%) |
Oct 07, 2021 | 33.67 | 34.51 | 33.02 | 33.39 | 42,161 | +0.09(+0.28%) |
Oct 06, 2021 | 33.21 | 33.95 | 32.56 | 33.30 | 51,878 | -0.46(-1.37%) |
Oct 05, 2021 | 35.44 | 35.44 | 33.21 | 33.77 | 69,427 | -1.11(-3.19%) |
Oct 04, 2021 | 34.32 | 36.83 | 33.49 | 34.88 | 131,639 | +0.83(+2.45%) |