Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.23 | 29.00 | 28.23 | 28.42 | 511,878 | +0.04(+0.13%) |
Dec 30, 2021 | 26.79 | 28.80 | 26.79 | 28.39 | 878,478 | +1.52(+5.64%) |
Dec 29, 2021 | 26.17 | 26.91 | 25.77 | 26.87 | 724,224 | +0.70(+2.66%) |
Dec 28, 2021 | 26.53 | 26.53 | 25.79 | 26.17 | 755,190 | -0.26(-0.98%) |
Dec 27, 2021 | 26.00 | 26.55 | 25.72 | 26.43 | 434,256 | +0.56(+2.16%) |
Dec 23, 2021 | 25.17 | 26.28 | 25.17 | 25.87 | 359,967 | +0.64(+2.52%) |
Dec 22, 2021 | 24.74 | 25.49 | 24.44 | 25.24 | 355,077 | +0.30(+1.19%) |
Dec 21, 2021 | 23.84 | 25.06 | 23.68 | 24.94 | 458,439 | +1.49(+6.35%) |
Dec 20, 2021 | 24.67 | 24.77 | 23.24 | 23.45 | 967,335 | -1.36(-5.47%) |
Dec 17, 2021 | 24.11 | 24.94 | 23.53 | 24.81 | 1,547,754 | +1.13(+4.79%) |
Dec 16, 2021 | 24.88 | 25.04 | 23.37 | 23.67 | 562,239 | -0.74(-3.03%) |
Dec 15, 2021 | 24.63 | 24.93 | 22.99 | 24.41 | 801,795 | +0.15(+0.63%) |
Dec 14, 2021 | 24.26 | 24.50 | 23.44 | 24.26 | 622,293 | -0.44(-1.79%) |
Dec 13, 2021 | 25.70 | 25.91 | 24.21 | 24.70 | 455,976 | -0.94(-3.68%) |
Dec 10, 2021 | 26.07 | 26.33 | 25.21 | 25.65 | 494,259 | -0.09(-0.36%) |
Dec 09, 2021 | 26.66 | 27.18 | 25.40 | 25.74 | 566,772 | -0.85(-3.18%) |
Dec 08, 2021 | 26.00 | 27.00 | 25.01 | 26.59 | 655,467 | +0.55(+2.10%) |
Dec 07, 2021 | 26.36 | 27.15 | 25.91 | 26.04 | 807,405 | +0.54(+2.12%) |
Dec 06, 2021 | 25.62 | 25.71 | 23.91 | 25.50 | 1,289,481 | -0.73(-2.78%) |
Dec 03, 2021 | 27.33 | 27.68 | 25.38 | 26.23 | 3,283,542 | -0.96(-3.53%) |
Dec 02, 2021 | 28.48 | 28.75 | 26.36 | 27.19 | 1,854,864 | -0.93(-3.32%) |
Dec 01, 2021 | 29.67 | 30.01 | 27.97 | 28.12 | 719,706 | -1.02(-3.49%) |
Nov 30, 2021 | 28.93 | 29.39 | 27.64 | 29.14 | 981,336 | +0.28(+0.98%) |
Nov 29, 2021 | 29.68 | 30.00 | 28.47 | 28.86 | 663,507 | -0.38(-1.29%) |
Nov 26, 2021 | 28.65 | 28.65 | 28.01 | 29.23 | 674,073 | -0.38(-1.27%) |
Nov 24, 2021 | 29.11 | 29.86 | 28.34 | 29.61 | 693,912 | -0.04(-0.13%) |
Nov 23, 2021 | 31.00 | 31.60 | 28.30 | 29.65 | 1,596,768 | -1.64(-5.23%) |
Nov 22, 2021 | 31.67 | 32.35 | 31.08 | 31.29 | 1,614,435 | -0.78(-2.43%) |
Nov 19, 2021 | 31.85 | 32.76 | 31.65 | 32.07 | 663,042 | +0.14(+0.44%) |
Nov 18, 2021 | 33.53 | 32.22 | 31.85 | 31.93 | 1,883,847 | -1.66(-4.94%) |
Nov 17, 2021 | 35.64 | 36.37 | 33.59 | 33.59 | 1,104,690 | -1.90(-5.35%) |
Nov 16, 2021 | 36.57 | 36.97 | 35.34 | 35.48 | 694,314 | -1.28(-3.48%) |
Nov 15, 2021 | 35.67 | 37.12 | 35.67 | 36.76 | 706,014 | +1.55(+4.40%) |
Nov 12, 2021 | 35.00 | 35.59 | 34.36 | 35.21 | 484,419 | +0.17(+0.49%) |
Nov 11, 2021 | 34.70 | 35.70 | 34.51 | 35.04 | 570,642 | +1.14(+3.37%) |
Nov 10, 2021 | 34.68 | 33.90 | 780,252 | -1.62(-4.55%) | ||
Nov 09, 2021 | 35.55 | 36.33 | 34.73 | 35.51 | 775,704 | +0.05(+0.13%) |
Nov 08, 2021 | 35.75 | 37.05 | 35.37 | 35.47 | 822,105 | +1.24(+3.61%) |
Nov 05, 2021 | 36.42 | 36.56 | 33.10 | 34.23 | 2,465,052 | -1.98(-5.48%) |
Nov 04, 2021 | 36.37 | 36.96 | 35.65 | 36.21 | 438,954 | +0.27(+0.76%) |
Nov 03, 2021 | 36.00 | 36.23 | 35.41 | 35.94 | 487,101 | -0.35(-0.96%) |
Nov 02, 2021 | 37.29 | 37.29 | 35.88 | 36.29 | 355,407 | -0.81(-2.17%) |
Nov 01, 2021 | 35.39 | 37.11 | 35.39 | 37.10 | 707,325 | +1.71(+4.82%) |
Oct 29, 2021 | 35.08 | 35.76 | 34.77 | 35.39 | 292,053 | +0.11(+0.30%) |
Oct 28, 2021 | 33.96 | 35.75 | 33.72 | 35.28 | 668,835 | +1.84(+5.49%) |
Oct 27, 2021 | 35.06 | 35.67 | 33.06 | 33.45 | 1,195,374 | -2.04(-5.76%) |
Oct 26, 2021 | 35.94 | 35.49 | 1,222,353 | -0.17(-0.49%) | ||
Oct 25, 2021 | 35.28 | 36.24 | 35.23 | 35.66 | 761,904 | +0.24(+0.68%) |
Oct 22, 2021 | 35.00 | 36.90 | 35.00 | 35.42 | 760,296 | +0.18(+0.52%) |
Oct 21, 2021 | 35.34 | 36.44 | 35.02 | 35.24 | 865,968 | -0.27(-0.75%) |
Oct 20, 2021 | 37.50 | 37.51 | 35.25 | 35.51 | 1,215,201 | -1.92(-5.12%) |
Oct 19, 2021 | 36.26 | 37.70 | 36.03 | 37.42 | 768,372 | +2.29(+6.53%) |
Oct 18, 2021 | 34.97 | 35.23 | 34.33 | 35.13 | 522,330 | +0.02(+0.07%) |
Oct 15, 2021 | 35.03 | 35.96 | 34.80 | 35.11 | 499,164 | +0.41(+1.18%) |
Oct 14, 2021 | 35.61 | 35.61 | 34.30 | 34.70 | 656,982 | -0.16(-0.46%) |
Oct 13, 2021 | 35.24 | 35.36 | 34.56 | 34.86 | 434,283 | +0.19(+0.55%) |
Oct 12, 2021 | 34.82 | 35.06 | 33.78 | 34.67 | 724,746 | -0.04(-0.12%) |
Oct 11, 2021 | 37.62 | 37.70 | 33.96 | 34.71 | 1,544,556 | -3.02(-8.00%) |
Oct 08, 2021 | 38.34 | 38.80 | 37.08 | 37.73 | 581,898 | -0.50(-1.30%) |
Oct 07, 2021 | 38.97 | 39.71 | 38.08 | 38.22 | 1,039,665 | -0.10(-0.27%) |
Oct 06, 2021 | 38.32 | 39.34 | 37.53 | 38.33 | 633,210 | -0.91(-2.31%) |
Oct 05, 2021 | 35.07 | 39.69 | 35.07 | 39.23 | 1,677,330 | +4.36(+12.51%) |
Oct 04, 2021 | 35.40 | 35.54 | 34.67 | 34.87 | 810,768 | -0.96(-2.68%) |