Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.16 | 29.25 | 28.85 | 29.06 | 14,628 | -0.40(-1.36%) |
Dec 30, 2021 | 29.14 | 29.61 | 29.14 | 29.46 | 17,735 | +0.59(+2.04%) |
Dec 29, 2021 | 28.50 | 28.88 | 28.50 | 28.87 | 16,510 | +0.43(+1.51%) |
Dec 28, 2021 | 28.50 | 28.56 | 28.38 | 28.44 | 3,477 | +0.22(+0.78%) |
Dec 27, 2021 | 28.23 | 28.46 | 28.12 | 28.22 | 15,773 | +0.13(+0.46%) |
Dec 23, 2021 | 28.53 | 28.76 | 28.09 | 28.09 | 15,613 | -0.13(-0.46%) |
Dec 22, 2021 | 28.60 | 28.60 | 28.15 | 28.22 | 24,214 | -0.16(-0.56%) |
Dec 21, 2021 | 27.98 | 28.38 | 27.98 | 28.38 | 9,603 | +0.79(+2.86%) |
Dec 20, 2021 | 28.16 | 28.16 | 27.59 | 27.59 | 24,223 | -0.91(-3.19%) |
Dec 17, 2021 | 28.74 | 28.81 | 28.41 | 28.50 | 10,915 | -0.81(-2.76%) |
Dec 16, 2021 | 29.27 | 29.37 | 28.65 | 29.31 | 17,091 | -0.08(-0.27%) |
Dec 15, 2021 | 28.93 | 29.39 | 28.93 | 29.39 | 26,262 | +0.48(+1.66%) |
Dec 14, 2021 | 28.79 | 28.91 | 28.62 | 28.91 | 12,507 | -0.07(-0.24%) |
Dec 13, 2021 | 28.49 | 29.14 | 28.45 | 28.98 | 30,398 | +0.75(+2.66%) |
Dec 10, 2021 | 27.93 | 28.40 | 27.93 | 28.23 | 8,004 | +0.09(+0.32%) |
Dec 09, 2021 | 27.87 | 28.35 | 27.76 | 28.14 | 21,804 | -0.32(-1.12%) |
Dec 08, 2021 | 28.45 | 28.60 | 28.30 | 28.46 | 8,671 | -0.12(-0.40%) |
Dec 07, 2021 | 28.30 | 28.61 | 28.30 | 28.58 | 26,866 | +0.31(+1.08%) |
Dec 06, 2021 | 28.22 | 28.31 | 27.99 | 28.27 | 24,384 | -0.03(-0.11%) |
Dec 03, 2021 | 28.25 | 28.37 | 28.03 | 28.30 | 18,186 | +0.41(+1.47%) |
Dec 02, 2021 | 27.64 | 28.25 | 27.57 | 27.89 | 45,352 | +1.33(+5.01%) |
Dec 01, 2021 | 26.74 | 27.13 | 26.50 | 26.56 | 82,473 | -0.10(-0.36%) |
Nov 30, 2021 | 26.90 | 26.90 | 26.56 | 26.66 | 73,873 | -0.46(-1.71%) |
Nov 29, 2021 | 27.66 | 27.66 | 27.09 | 27.12 | 33,542 | -0.18(-0.65%) |
Nov 26, 2021 | 27.75 | 27.83 | 27.28 | 27.30 | 39,436 | -1.34(-4.69%) |
Nov 24, 2021 | 29.20 | 29.20 | 28.62 | 28.64 | 22,248 | -0.82(-2.78%) |
Nov 23, 2021 | 29.55 | 29.76 | 29.46 | 29.46 | 12,509 | -0.28(-0.94%) |
Nov 22, 2021 | 29.60 | 29.85 | 29.60 | 29.74 | 15,716 | +0.01(+0.03%) |
Nov 19, 2021 | 29.75 | 29.87 | 29.59 | 29.73 | 19,357 | -0.06(-0.21%) |
Nov 18, 2021 | 29.83 | 29.80 | 29.70 | 29.79 | 45,681 | +0.24(+0.82%) |
Nov 17, 2021 | 29.58 | 29.79 | 29.51 | 29.55 | 27,032 | +0.17(+0.58%) |
Nov 16, 2021 | 28.94 | 29.50 | 28.94 | 29.38 | 15,979 | +0.21(+0.72%) |
Nov 15, 2021 | 29.27 | 29.30 | 29.04 | 29.17 | 20,083 | +0.13(+0.45%) |
Nov 12, 2021 | 28.98 | 29.07 | 28.84 | 29.04 | 23,351 | -0.08(-0.29%) |
Nov 11, 2021 | 28.83 | 29.20 | 28.73 | 29.12 | 33,625 | +0.32(+1.13%) |
Nov 10, 2021 | 28.93 | 28.80 | 45,498 | +0.47(+1.66%) | ||
Nov 09, 2021 | 28.15 | 28.40 | 27.95 | 28.33 | 16,808 | +0.21(+0.75%) |
Nov 08, 2021 | 27.90 | 28.47 | 27.87 | 28.12 | 59,539 | +0.20(+0.72%) |
Nov 05, 2021 | 28.30 | 28.31 | 27.87 | 27.92 | 38,366 | -0.47(-1.66%) |
Nov 04, 2021 | 28.47 | 28.59 | 28.31 | 28.39 | 59,204 | +0.09(+0.32%) |
Nov 03, 2021 | 28.47 | 28.50 | 28.01 | 28.30 | 116,953 | -0.45(-1.57%) |
Nov 02, 2021 | 29.50 | 29.50 | 28.67 | 28.75 | 166,575 | -1.25(-4.17%) |
Nov 01, 2021 | 29.76 | 30.16 | 29.62 | 30.00 | 41,109 | +0.10(+0.33%) |
Oct 29, 2021 | 29.90 | 30.00 | 29.65 | 29.90 | 20,826 | -0.27(-0.89%) |
Oct 28, 2021 | 30.52 | 30.79 | 30.14 | 30.17 | 40,236 | -0.30(-0.98%) |
Oct 27, 2021 | 30.59 | 30.77 | 30.44 | 30.47 | 41,143 | -0.02(-0.07%) |
Oct 26, 2021 | 30.54 | 30.49 | 32,612 | -0.04(-0.13%) | ||
Oct 25, 2021 | 30.80 | 30.99 | 30.53 | 30.53 | 62,703 | +0.16(+0.53%) |
Oct 22, 2021 | 30.11 | 30.59 | 30.11 | 30.37 | 64,269 | +0.35(+1.17%) |
Oct 21, 2021 | 29.65 | 30.14 | 29.49 | 30.02 | 157,108 | +0.55(+1.87%) |
Oct 20, 2021 | 29.78 | 29.78 | 29.31 | 29.47 | 95,406 | -0.39(-1.31%) |
Oct 19, 2021 | 30.30 | 30.52 | 29.69 | 29.86 | 242,519 | -0.94(-3.05%) |
Oct 18, 2021 | 30.72 | 31.10 | 30.46 | 30.80 | 138,388 | +0.05(+0.16%) |
Oct 15, 2021 | 30.37 | 30.91 | 30.20 | 30.75 | 79,760 | +0.32(+1.05%) |
Oct 14, 2021 | 30.32 | 30.70 | 30.25 | 30.43 | 159,269 | -0.27(-0.86%) |
Oct 13, 2021 | 30.99 | 30.99 | 30.52 | 30.70 | 530,816 | -0.96(-3.05%) |
Oct 12, 2021 | 31.73 | 31.83 | 31.46 | 31.66 | 23,760 | -0.15(-0.47%) |
Oct 11, 2021 | 31.69 | 31.93 | 31.63 | 31.81 | 72,261 | -0.96(-2.92%) |
Oct 08, 2021 | 32.91 | 32.91 | 32.40 | 32.77 | 17,602 | +0.47(+1.44%) |
Oct 07, 2021 | 32.28 | 32.44 | 32.14 | 32.30 | 11,998 | +0.14(+0.44%) |
Oct 06, 2021 | 32.00 | 32.29 | 31.85 | 32.16 | 23,145 | -0.57(-1.74%) |
Oct 05, 2021 | 32.24 | 32.82 | 32.24 | 32.73 | 32,831 | +0.05(+0.15%) |
Oct 04, 2021 | 32.63 | 33.12 | 32.53 | 32.68 | 41,492 | +0.63(+1.97%) |