Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.00 | 31.90 | 30.80 | 31.10 | 78,491 | +0.10(+0.32%) |
Dec 30, 2021 | 28.70 | 31.20 | 28.60 | 31.00 | 86,170 | +2.50(+8.77%) |
Dec 29, 2021 | 29.60 | 30.26 | 28.20 | 28.50 | 51,540 | -1.20(-4.04%) |
Dec 28, 2021 | 30.10 | 31.10 | 29.50 | 29.70 | 51,950 | -0.70(-2.30%) |
Dec 27, 2021 | 31.00 | 31.10 | 29.85 | 30.40 | 66,118 | -0.80(-2.56%) |
Dec 23, 2021 | 30.20 | 31.40 | 29.75 | 31.20 | 35,041 | +0.90(+2.97%) |
Dec 22, 2021 | 29.70 | 30.50 | 29.10 | 30.30 | 40,313 | +0.60(+2.02%) |
Dec 21, 2021 | 29.90 | 30.10 | 28.85 | 29.70 | 78,561 | -0.20(-0.67%) |
Dec 20, 2021 | 28.60 | 29.90 | 28.00 | 29.90 | 54,550 | +0.50(+1.70%) |
Dec 17, 2021 | 28.20 | 29.70 | 27.30 | 29.40 | 95,944 | +0.80(+2.80%) |
Dec 16, 2021 | 28.90 | 29.85 | 27.80 | 28.60 | 101,433 | -0.40(-1.38%) |
Dec 15, 2021 | 27.90 | 29.10 | 26.30 | 29.00 | 86,771 | +1.00(+3.57%) |
Dec 14, 2021 | 29.10 | 29.30 | 26.90 | 28.00 | 135,101 | -1.70(-5.72%) |
Dec 13, 2021 | 29.50 | 30.25 | 28.55 | 29.70 | 78,100 | +0.50(+1.71%) |
Dec 10, 2021 | 30.10 | 30.80 | 28.80 | 29.20 | 63,962 | -0.30(-1.02%) |
Dec 09, 2021 | 31.30 | 31.70 | 29.50 | 29.50 | 83,687 | -1.30(-4.22%) |
Dec 08, 2021 | 29.30 | 31.50 | 28.90 | 30.80 | 112,982 | +1.60(+5.48%) |
Dec 07, 2021 | 27.50 | 29.55 | 27.40 | 29.20 | 77,951 | +2.40(+8.96%) |
Dec 06, 2021 | 27.60 | 28.30 | 26.10 | 26.80 | 97,863 | -0.20(-0.74%) |
Dec 03, 2021 | 29.80 | 30.00 | 26.60 | 27.00 | 148,922 | -2.40(-8.16%) |
Dec 02, 2021 | 29.00 | 29.70 | 28.10 | 29.40 | 64,720 | +0.40(+1.38%) |
Dec 01, 2021 | 30.30 | 31.30 | 28.48 | 29.00 | 101,225 | -0.60(-2.03%) |
Nov 30, 2021 | 31.90 | 32.60 | 28.90 | 29.60 | 176,582 | -2.30(-7.21%) |
Nov 29, 2021 | 31.90 | 33.20 | 30.90 | 31.90 | 81,146 | +0.50(+1.59%) |
Nov 26, 2021 | 31.80 | 32.18 | 30.40 | 31.40 | 55,126 | -1.00(-3.09%) |
Nov 24, 2021 | 31.20 | 32.76 | 30.30 | 32.40 | 99,762 | +0.70(+2.21%) |
Nov 23, 2021 | 30.50 | 32.00 | 30.00 | 31.70 | 74,550 | +0.90(+2.92%) |
Nov 22, 2021 | 34.50 | 34.90 | 27.82 | 30.80 | 306,210 | -3.20(-9.41%) |
Nov 19, 2021 | 36.48 | 36.47 | 32.90 | 34.00 | 124,711 | -0.80(-2.30%) |
Nov 18, 2021 | 36.80 | 34.90 | 34.70 | 34.80 | 151,650 | -2.20(-5.95%) |
Nov 17, 2021 | 37.40 | 38.39 | 36.60 | 37.00 | 73,311 | -1.00(-2.63%) |
Nov 16, 2021 | 39.60 | 40.80 | 37.65 | 38.00 | 107,664 | -1.50(-3.80%) |
Nov 15, 2021 | 42.30 | 42.40 | 39.10 | 39.50 | 92,664 | -3.20(-7.49%) |
Nov 12, 2021 | 42.80 | 43.50 | 40.58 | 42.70 | 123,559 | -0.10(-0.23%) |
Nov 11, 2021 | 43.20 | 43.95 | 42.50 | 42.80 | 54,824 | -0.40(-0.93%) |
Nov 10, 2021 | 44.30 | 43.20 | 91,654 | -1.40(-3.14%) | ||
Nov 09, 2021 | 44.80 | 45.40 | 43.20 | 44.60 | 129,638 | +0.10(+0.22%) |
Nov 08, 2021 | 41.90 | 46.40 | 41.53 | 44.50 | 161,065 | +2.00(+4.71%) |
Nov 05, 2021 | 40.60 | 43.20 | 36.10 | 42.50 | 101,803 | +0.40(+0.95%) |
Nov 04, 2021 | 42.40 | 43.60 | 41.00 | 42.10 | 113,823 | -0.50(-1.17%) |
Nov 03, 2021 | 40.90 | 43.10 | 40.00 | 42.60 | 214,553 | +2.80(+7.04%) |
Nov 02, 2021 | 36.90 | 40.90 | 36.10 | 39.80 | 219,273 | +2.00(+5.29%) |
Nov 01, 2021 | 36.40 | 38.00 | 36.30 | 37.80 | 159,877 | +2.70(+7.69%) |
Oct 29, 2021 | 33.80 | 35.30 | 33.80 | 35.10 | 84,736 | +1.30(+3.85%) |
Oct 28, 2021 | 32.50 | 34.25 | 32.10 | 33.80 | 73,295 | +1.20(+3.68%) |
Oct 27, 2021 | 31.80 | 33.10 | 31.80 | 32.60 | 33,616 | +0.70(+2.19%) |
Oct 26, 2021 | 31.40 | 31.90 | 49,690 | +0.40(+1.27%) | ||
Oct 25, 2021 | 31.00 | 32.30 | 31.00 | 31.50 | 50,428 | -0.20(-0.63%) |
Oct 22, 2021 | 31.60 | 31.80 | 30.90 | 31.70 | 45,171 | +0.00(+0.00%) |
Oct 21, 2021 | 31.40 | 32.47 | 31.15 | 31.70 | 36,277 | +0.30(+0.96%) |
Oct 20, 2021 | 31.60 | 31.80 | 31.10 | 31.40 | 34,572 | -0.20(-0.63%) |
Oct 19, 2021 | 32.00 | 32.30 | 30.55 | 31.60 | 41,672 | +0.00(+0.00%) |
Oct 18, 2021 | 33.00 | 33.10 | 31.50 | 31.60 | 53,365 | -1.60(-4.82%) |
Oct 15, 2021 | 34.00 | 34.15 | 33.05 | 33.20 | 40,810 | -0.70(-2.06%) |
Oct 14, 2021 | 33.90 | 34.67 | 33.30 | 33.90 | 74,049 | +0.30(+0.89%) |
Oct 13, 2021 | 32.70 | 33.60 | 32.40 | 33.60 | 39,505 | +1.10(+3.38%) |
Oct 12, 2021 | 31.70 | 33.10 | 31.70 | 32.50 | 28,984 | +0.70(+2.20%) |
Oct 11, 2021 | 31.20 | 32.55 | 30.95 | 31.80 | 33,743 | +0.60(+1.92%) |
Oct 08, 2021 | 31.30 | 31.66 | 31.00 | 31.20 | 28,709 | -0.20(-0.64%) |
Oct 07, 2021 | 31.20 | 32.20 | 31.20 | 31.40 | 36,474 | +0.50(+1.62%) |
Oct 06, 2021 | 32.20 | 32.49 | 30.70 | 30.90 | 42,292 | -1.10(-3.44%) |
Oct 05, 2021 | 32.10 | 32.30 | 31.40 | 32.00 | 29,808 | +0.00(+0.00%) |
Oct 04, 2021 | 32.60 | 32.62 | 31.30 | 32.00 | 46,987 | -0.70(-2.14%) |