Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.25 | 27.89 | 27.11 | 27.24 | 306,657 | -0.08(-0.29%) |
Dec 30, 2021 | 27.12 | 28.10 | 27.09 | 27.32 | 465,750 | +0.10(+0.37%) |
Dec 29, 2021 | 27.05 | 27.57 | 26.78 | 27.22 | 380,950 | -0.04(-0.15%) |
Dec 28, 2021 | 27.64 | 28.41 | 27.22 | 27.26 | 331,250 | -0.51(-1.84%) |
Dec 27, 2021 | 28.15 | 28.15 | 27.43 | 27.77 | 343,944 | -0.51(-1.80%) |
Dec 23, 2021 | 28.40 | 28.40 | 27.90 | 28.28 | 613,266 | -0.14(-0.49%) |
Dec 22, 2021 | 28.18 | 28.71 | 27.85 | 28.42 | 630,870 | +0.07(+0.25%) |
Dec 21, 2021 | 28.20 | 28.60 | 27.65 | 28.35 | 668,635 | +0.54(+1.92%) |
Dec 20, 2021 | 27.08 | 28.18 | 26.69 | 27.81 | 1,015,624 | +0.32(+1.18%) |
Dec 17, 2021 | 25.48 | 28.21 | 25.48 | 27.49 | 1,476,781 | +1.03(+3.89%) |
Dec 16, 2021 | 28.18 | 28.18 | 26.13 | 26.46 | 624,643 | -1.57(-5.60%) |
Dec 15, 2021 | 26.86 | 28.15 | 26.25 | 28.03 | 842,622 | +1.21(+4.51%) |
Dec 14, 2021 | 26.53 | 27.30 | 26.36 | 26.82 | 742,456 | -0.13(-0.48%) |
Dec 13, 2021 | 26.03 | 27.16 | 25.82 | 26.95 | 613,896 | +0.53(+2.02%) |
Dec 10, 2021 | 27.05 | 27.65 | 26.26 | 26.42 | 744,845 | -0.50(-1.87%) |
Dec 09, 2021 | 28.21 | 28.53 | 26.86 | 26.92 | 638,473 | -1.57(-5.51%) |
Dec 08, 2021 | 28.05 | 28.78 | 27.56 | 28.49 | 508,285 | +0.40(+1.42%) |
Dec 07, 2021 | 29.01 | 29.02 | 27.20 | 28.09 | 900,689 | +1.24(+4.62%) |
Dec 06, 2021 | 26.39 | 27.22 | 25.58 | 26.85 | 809,247 | +0.96(+3.71%) |
Dec 03, 2021 | 27.08 | 27.24 | 25.67 | 25.89 | 755,000 | -1.07(-3.97%) |
Dec 02, 2021 | 26.70 | 27.39 | 26.16 | 26.96 | 510,638 | +0.27(+1.01%) |
Dec 01, 2021 | 27.97 | 28.51 | 26.62 | 26.69 | 1,006,222 | -0.83(-3.02%) |
Nov 30, 2021 | 26.83 | 27.80 | 26.22 | 27.52 | 1,011,441 | +0.40(+1.47%) |
Nov 29, 2021 | 29.56 | 30.49 | 27.07 | 27.12 | 985,797 | -1.81(-6.26%) |
Nov 26, 2021 | 30.05 | 30.46 | 28.29 | 28.93 | 552,747 | -1.68(-5.49%) |
Nov 24, 2021 | 29.84 | 30.72 | 29.40 | 30.61 | 399,446 | +0.59(+1.97%) |
Nov 23, 2021 | 29.14 | 30.09 | 28.15 | 30.02 | 841,655 | +0.72(+2.46%) |
Nov 22, 2021 | 30.96 | 30.96 | 29.25 | 29.30 | 863,467 | -1.16(-3.81%) |
Nov 19, 2021 | 30.38 | 30.93 | 30.09 | 30.46 | 371,666 | -0.15(-0.49%) |
Nov 18, 2021 | 30.57 | 30.72 | 30.40 | 30.61 | 627,401 | +0.26(+0.86%) |
Nov 17, 2021 | 30.79 | 30.89 | 29.90 | 30.35 | 798,930 | -0.37(-1.20%) |
Nov 16, 2021 | 30.25 | 31.05 | 30.01 | 30.72 | 551,198 | +0.22(+0.72%) |
Nov 15, 2021 | 32.00 | 32.38 | 30.38 | 30.50 | 460,413 | -1.36(-4.27%) |
Nov 12, 2021 | 32.94 | 32.94 | 31.47 | 31.86 | 342,361 | +0.05(+0.16%) |
Nov 11, 2021 | 31.54 | 32.08 | 31.23 | 31.81 | 733,292 | +0.31(+0.98%) |
Nov 10, 2021 | 31.29 | 31.50 | 649,206 | -0.85(-2.63%) | ||
Nov 09, 2021 | 32.78 | 33.12 | 32.20 | 32.35 | 663,596 | -0.48(-1.46%) |
Nov 08, 2021 | 33.50 | 33.64 | 32.75 | 32.83 | 835,927 | -0.60(-1.79%) |
Nov 05, 2021 | 33.65 | 33.96 | 32.83 | 33.43 | 505,953 | -0.02(-0.06%) |
Nov 04, 2021 | 33.48 | 34.44 | 32.73 | 33.45 | 930,759 | +1.03(+3.18%) |
Nov 03, 2021 | 32.06 | 32.45 | 31.55 | 32.42 | 806,991 | +0.39(+1.22%) |
Nov 02, 2021 | 30.88 | 32.05 | 30.06 | 32.03 | 632,434 | +0.98(+3.16%) |
Nov 01, 2021 | 30.15 | 31.18 | 29.88 | 31.05 | 1,016,500 | +0.90(+2.99%) |
Oct 29, 2021 | 29.48 | 30.47 | 29.48 | 30.15 | 1,009,104 | +0.56(+1.89%) |
Oct 28, 2021 | 26.98 | 30.39 | 26.80 | 29.59 | 2,729,634 | +3.19(+12.08%) |
Oct 27, 2021 | 26.65 | 26.96 | 26.25 | 26.40 | 845,858 | -0.46(-1.71%) |
Oct 26, 2021 | 27.33 | 26.76 | 26.86 | 755,626 | -0.22(-0.81%) | |
Oct 25, 2021 | 27.06 | 27.80 | 26.97 | 27.08 | 778,969 | -0.37(-1.35%) |
Oct 22, 2021 | 27.37 | 27.66 | 26.86 | 27.45 | 2,801,892 | -0.07(-0.25%) |
Oct 21, 2021 | 26.79 | 27.86 | 26.73 | 27.52 | 634,448 | +0.81(+3.03%) |
Oct 20, 2021 | 26.62 | 26.72 | 26.04 | 26.71 | 467,520 | +0.07(+0.26%) |
Oct 19, 2021 | 26.71 | 27.09 | 26.56 | 26.64 | 417,706 | +0.28(+1.06%) |
Oct 18, 2021 | 26.23 | 26.65 | 26.02 | 26.36 | 492,070 | -0.13(-0.49%) |
Oct 15, 2021 | 27.38 | 27.38 | 26.44 | 26.49 | 640,427 | -0.41(-1.52%) |
Oct 14, 2021 | 29.02 | 29.25 | 26.60 | 26.90 | 963,503 | -1.93(-6.69%) |
Oct 13, 2021 | 29.15 | 29.51 | 28.77 | 28.83 | 654,922 | -0.49(-1.67%) |
Oct 12, 2021 | 29.30 | 29.62 | 29.00 | 29.32 | 656,633 | +0.18(+0.62%) |
Oct 11, 2021 | 28.38 | 29.25 | 28.14 | 29.14 | 884,079 | +0.68(+2.39%) |
Oct 08, 2021 | 28.55 | 28.94 | 28.27 | 28.46 | 1,523,911 | +0.85(+3.08%) |
Oct 07, 2021 | 27.64 | 28.24 | 27.48 | 27.61 | 577,329 | +0.15(+0.55%) |
Oct 06, 2021 | 26.50 | 27.64 | 26.01 | 27.46 | 1,445,273 | +0.92(+3.47%) |
Oct 05, 2021 | 26.57 | 26.96 | 26.30 | 26.54 | 737,105 | +0.05(+0.19%) |
Oct 04, 2021 | 27.24 | 27.31 | 26.23 | 26.49 | 537,116 | -0.89(-3.25%) |