Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2021 | 34.47 | 34.47 | 34.47 | 25 | +4.71(+15.83%) | |
Dec 27, 2021 | 29.76 | 29.76 | 29.76 | 63 | -3.85(-11.45%) | |
Dec 22, 2021 | 33.61 | 33.61 | 33.61 | 78 | +0.35(+1.05%) | |
Dec 21, 2021 | 33.28 | 33.28 | 33.05 | 33.26 | 2,100 | +0.76(+2.34%) |
Dec 20, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 2,050 | -0.06(-0.18%) |
Dec 17, 2021 | 32.57 | 32.57 | 32.51 | 32.56 | 3,104 | +0.47(+1.48%) |
Dec 16, 2021 | 32.09 | 32.09 | 32.09 | 32.09 | 220 | +0.72(+2.28%) |
Dec 15, 2021 | 31.80 | 31.80 | 31.37 | 31.37 | 227 | -0.73(-2.27%) |
Dec 13, 2021 | 32.10 | 32.10 | 32.10 | 0 | -0.35(-1.08%) | |
Dec 09, 2021 | 32.45 | 32.45 | 32.45 | 16 | -0.17(-0.52%) | |
Dec 07, 2021 | 32.62 | 32.62 | 32.62 | 80 | +0.83(+2.61%) | |
Dec 06, 2021 | 31.12 | 31.79 | 30.98 | 31.79 | 10,875 | +0.69(+2.22%) |
Dec 03, 2021 | 31.20 | 31.20 | 31.06 | 31.10 | 5,000 | +0.22(+0.71%) |
Dec 02, 2021 | 30.96 | 30.96 | 30.50 | 30.88 | 2,200 | +0.24(+0.78%) |
Dec 01, 2021 | 31.35 | 31.35 | 30.38 | 30.64 | 2,099 | -0.79(-2.51%) |
Nov 30, 2021 | 30.74 | 31.43 | 30.74 | 31.43 | 2,263 | +0.05(+0.16%) |
Nov 29, 2021 | 31.09 | 31.38 | 31.09 | 31.38 | 450 | +0.13(+0.41%) |
Nov 26, 2021 | 31.25 | 31.25 | 31.25 | 31.25 | 250 | -0.10(-0.31%) |
Nov 24, 2021 | 31.83 | 31.89 | 31.35 | 31.35 | 866 | -0.94(-2.91%) |
Nov 23, 2021 | 32.58 | 32.58 | 32.15 | 32.29 | 616 | -0.21(-0.65%) |
Nov 22, 2021 | 34.79 | 34.79 | 32.50 | 32.50 | 951 | -0.14(-0.43%) |
Nov 19, 2021 | 33.04 | 33.23 | 32.64 | 32.64 | 2,450 | +0.16(+0.49%) |
Nov 18, 2021 | 32.64 | 32.86 | 32.00 | 32.48 | 4,291 | -0.01(-0.03%) |
Nov 17, 2021 | 32.10 | 32.52 | 31.89 | 32.49 | 3,414 | +0.74(+2.33%) |
Nov 16, 2021 | 31.25 | 31.80 | 31.00 | 31.75 | 13,346 | +0.13(+0.41%) |
Nov 15, 2021 | 31.85 | 31.85 | 31.02 | 31.62 | 3,737 | -0.20(-0.63%) |
Nov 12, 2021 | 30.89 | 31.82 | 30.81 | 31.82 | 5,975 | +1.13(+3.68%) |
Nov 11, 2021 | 29.65 | 30.80 | 29.65 | 30.69 | 3,108 | +0.83(+2.78%) |
Nov 09, 2021 | 28.99 | 29.86 | 28.99 | 29.86 | 1,334 | -0.43(-1.42%) |
Nov 08, 2021 | 28.49 | 30.29 | 28.44 | 30.29 | 1,937 | +4.49(+17.40%) |
Nov 05, 2021 | 26.07 | 26.07 | 25.71 | 25.80 | 1,770 | -0.26(-0.99%) |
Nov 04, 2021 | 26.06 | 26.06 | 26.06 | 26.06 | 275 | +0.36(+1.39%) |
Nov 03, 2021 | 25.66 | 26.01 | 25.66 | 25.70 | 5,318 | -0.39(-1.49%) |
Nov 02, 2021 | 25.98 | 26.09 | 25.79 | 26.09 | 1,200 | -0.16(-0.61%) |
Nov 01, 2021 | 26.20 | 26.25 | 26.20 | 26.25 | 350 | +0.31(+1.20%) |
Oct 29, 2021 | 26.61 | 26.61 | 25.81 | 25.94 | 1,300 | -0.61(-2.30%) |
Oct 28, 2021 | 26.53 | 26.55 | 26.44 | 26.55 | 1,200 | +0.03(+0.10%) |
Oct 27, 2021 | 26.52 | 26.52 | 26.52 | 26.52 | 106 | -0.93(-3.38%) |
Oct 25, 2021 | 27.45 | 27.45 | 27.45 | 0 | -0.29(-1.05%) | |
Oct 21, 2021 | 27.74 | 27.74 | 27.74 | 25 | +0.11(+0.40%) | |
Oct 20, 2021 | 27.33 | 27.68 | 27.33 | 27.63 | 1,220 | -0.07(-0.25%) |
Oct 19, 2021 | 28.19 | 28.19 | 27.70 | 27.70 | 1,535 | -1.91(-6.45%) |
Oct 15, 2021 | 29.61 | 29.61 | 29.61 | 3 | -0.08(-0.27%) | |
Oct 14, 2021 | 29.82 | 29.83 | 29.55 | 29.69 | 635 | +0.84(+2.91%) |
Oct 13, 2021 | 28.93 | 28.93 | 28.85 | 28.85 | 250 | +0.45(+1.58%) |
Oct 12, 2021 | 28.87 | 28.88 | 28.40 | 28.40 | 600 | -0.77(-2.64%) |
Oct 08, 2021 | 29.17 | 29.17 | 29.17 | 35 | -0.66(-2.21%) | |
Oct 07, 2021 | 29.83 | 29.83 | 29.83 | 29.83 | 170 | +1.33(+4.67%) |
Oct 06, 2021 | 28.50 | 28.56 | 28.50 | 28.50 | 430 | -0.46(-1.58%) |
Oct 05, 2021 | 28.96 | 28.96 | 28.45 | 28.96 | 1,370 | +0.94(+3.35%) |
Oct 04, 2021 | 28.67 | 28.67 | 27.98 | 28.02 | 4,012 | -0.54(-1.89%) |