Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.45 | 34.49 | 33.33 | 33.63 | 33,347 | +0.37(+1.11%) |
Dec 30, 2021 | 33.84 | 34.41 | 33.16 | 33.26 | 32,850 | -0.57(-1.68%) |
Dec 29, 2021 | 33.66 | 34.04 | 32.86 | 33.83 | 33,875 | +0.18(+0.53%) |
Dec 28, 2021 | 35.17 | 35.66 | 33.33 | 33.65 | 35,623 | -1.33(-3.80%) |
Dec 27, 2021 | 37.00 | 37.15 | 34.43 | 34.98 | 72,517 | -1.81(-4.92%) |
Dec 23, 2021 | 34.10 | 37.71 | 34.10 | 36.79 | 103,857 | +2.78(+8.17%) |
Dec 22, 2021 | 35.11 | 36.50 | 33.01 | 34.01 | 72,191 | -1.29(-3.65%) |
Dec 21, 2021 | 34.32 | 36.78 | 34.00 | 35.30 | 101,382 | +0.96(+2.80%) |
Dec 20, 2021 | 33.98 | 34.95 | 33.06 | 34.34 | 47,687 | -0.06(-0.17%) |
Dec 17, 2021 | 32.79 | 34.50 | 32.50 | 34.40 | 53,831 | +1.34(+4.05%) |
Dec 16, 2021 | 33.93 | 34.00 | 31.18 | 33.06 | 70,685 | -0.66(-1.96%) |
Dec 15, 2021 | 32.42 | 33.84 | 31.15 | 33.72 | 81,225 | +1.12(+3.44%) |
Dec 14, 2021 | 32.99 | 33.93 | 32.10 | 32.60 | 79,976 | -0.31(-0.94%) |
Dec 13, 2021 | 33.49 | 34.49 | 32.60 | 32.91 | 99,408 | -0.26(-0.78%) |
Dec 10, 2021 | 33.42 | 34.55 | 30.27 | 33.17 | 124,431 | +0.26(+0.79%) |
Dec 09, 2021 | 32.29 | 34.48 | 31.25 | 32.91 | 101,008 | +0.71(+2.20%) |
Dec 08, 2021 | 30.16 | 32.25 | 30.00 | 32.20 | 47,943 | +2.26(+7.55%) |
Dec 07, 2021 | 30.46 | 32.50 | 29.26 | 29.94 | 124,157 | -0.19(-0.63%) |
Dec 06, 2021 | 32.50 | 32.50 | 29.27 | 30.13 | 137,185 | -2.64(-8.06%) |
Dec 03, 2021 | 30.10 | 32.77 | 28.33 | 32.77 | 231,005 | +3.17(+10.71%) |
Dec 02, 2021 | 27.00 | 31.89 | 27.00 | 29.60 | 255,056 | +2.85(+10.65%) |
Dec 01, 2021 | 24.73 | 27.83 | 23.25 | 26.75 | 116,982 | +2.36(+9.68%) |
Nov 30, 2021 | 24.20 | 24.49 | 23.00 | 24.39 | 19,271 | +0.25(+1.04%) |
Nov 29, 2021 | 25.00 | 25.79 | 24.04 | 24.14 | 22,215 | -0.62(-2.50%) |
Nov 26, 2021 | 25.34 | 25.41 | 24.60 | 24.76 | 12,605 | -1.20(-4.62%) |
Nov 24, 2021 | 24.97 | 26.00 | 23.81 | 25.96 | 57,288 | +1.02(+4.09%) |
Nov 23, 2021 | 24.12 | 25.65 | 23.50 | 24.94 | 48,667 | +0.86(+3.57%) |
Nov 22, 2021 | 25.09 | 26.37 | 23.36 | 24.08 | 48,924 | -0.58(-2.35%) |
Nov 19, 2021 | 23.98 | 25.03 | 23.98 | 24.66 | 26,686 | +0.63(+2.62%) |
Nov 18, 2021 | 24.57 | 24.24 | 24.24 | 24.03 | 24,861 | -0.29(-1.19%) |
Nov 17, 2021 | 24.79 | 25.04 | 23.57 | 24.32 | 23,119 | -0.44(-1.78%) |
Nov 16, 2021 | 25.17 | 25.49 | 24.40 | 24.76 | 29,862 | -0.74(-2.90%) |
Nov 15, 2021 | 25.60 | 25.83 | 24.01 | 25.50 | 34,701 | -0.14(-0.55%) |
Nov 12, 2021 | 29.50 | 29.51 | 25.04 | 25.64 | 109,239 | -2.78(-9.78%) |
Nov 11, 2021 | 28.30 | 28.42 | 27.03 | 28.42 | 26,188 | +0.34(+1.21%) |
Nov 10, 2021 | 27.37 | 28.18 | 28.08 | 38,698 | +0.43(+1.56%) | |
Nov 09, 2021 | 26.29 | 28.00 | 25.30 | 27.65 | 60,841 | +1.60(+6.14%) |
Nov 08, 2021 | 25.94 | 26.46 | 25.48 | 26.05 | 21,117 | +0.18(+0.70%) |
Nov 05, 2021 | 23.85 | 25.87 | 23.85 | 25.87 | 41,690 | +3.36(+14.93%) |
Nov 04, 2021 | 24.26 | 24.90 | 22.01 | 22.51 | 53,878 | -1.83(-7.52%) |
Nov 03, 2021 | 24.60 | 25.55 | 23.41 | 24.34 | 50,866 | -0.55(-2.21%) |
Nov 02, 2021 | 24.00 | 24.92 | 23.69 | 24.89 | 12,210 | +0.86(+3.58%) |
Nov 01, 2021 | 23.40 | 24.86 | 23.21 | 24.03 | 29,468 | +0.46(+1.95%) |
Oct 29, 2021 | 22.93 | 23.95 | 22.93 | 23.57 | 26,541 | +0.40(+1.73%) |
Oct 28, 2021 | 23.03 | 24.13 | 23.00 | 23.17 | 17,506 | +0.18(+0.78%) |
Oct 27, 2021 | 23.15 | 23.52 | 22.33 | 22.99 | 21,331 | -0.39(-1.67%) |
Oct 26, 2021 | 22.90 | 23.38 | 23.38 | 14,867 | +0.67(+2.95%) | |
Oct 25, 2021 | 23.85 | 24.03 | 22.71 | 22.71 | 38,766 | -1.20(-5.02%) |
Oct 22, 2021 | 25.10 | 25.10 | 23.87 | 23.91 | 29,315 | -1.21(-4.82%) |
Oct 21, 2021 | 25.47 | 25.65 | 24.81 | 25.12 | 18,481 | -0.38(-1.49%) |
Oct 20, 2021 | 25.32 | 25.64 | 25.00 | 25.50 | 28,284 | +0.21(+0.83%) |
Oct 19, 2021 | 24.61 | 25.51 | 24.05 | 25.29 | 27,556 | +0.54(+2.18%) |
Oct 18, 2021 | 22.92 | 25.34 | 22.50 | 24.75 | 59,815 | +1.86(+8.13%) |
Oct 15, 2021 | 25.19 | 25.27 | 22.68 | 22.89 | 133,851 | -1.92(-7.74%) |
Oct 14, 2021 | 26.75 | 26.85 | 24.54 | 24.81 | 87,574 | -1.64(-6.20%) |
Oct 13, 2021 | 25.82 | 27.15 | 25.00 | 26.45 | 42,116 | +0.60(+2.32%) |
Oct 12, 2021 | 27.24 | 27.37 | 25.80 | 25.85 | 77,763 | -1.39(-5.10%) |
Oct 11, 2021 | 27.00 | 28.19 | 26.52 | 27.24 | 39,466 | +0.10(+0.37%) |
Oct 08, 2021 | 27.65 | 27.85 | 26.57 | 27.14 | 41,254 | -0.27(-0.99%) |
Oct 07, 2021 | 27.19 | 28.20 | 27.19 | 27.41 | 40,824 | +0.19(+0.70%) |
Oct 06, 2021 | 27.53 | 28.61 | 27.07 | 27.22 | 92,851 | -0.78(-2.79%) |
Oct 05, 2021 | 26.82 | 28.40 | 26.82 | 28.00 | 89,911 | +1.13(+4.21%) |
Oct 04, 2021 | 25.95 | 27.48 | 24.68 | 26.87 | 139,411 | +0.69(+2.64%) |