Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.82 | 27.66 | 26.60 | 27.20 | 865,377 | -0.07(-0.27%) |
Dec 30, 2021 | 24.30 | 27.81 | 24.28 | 27.28 | 1,390,178 | +3.17(+13.13%) |
Dec 29, 2021 | 24.75 | 25.22 | 24.08 | 24.11 | 944,328 | -0.91(-3.65%) |
Dec 28, 2021 | 25.08 | 25.62 | 25.02 | 25.03 | 503,667 | -0.10(-0.40%) |
Dec 27, 2021 | 25.98 | 26.58 | 25.12 | 25.13 | 471,756 | -0.92(-3.54%) |
Dec 23, 2021 | 25.90 | 26.42 | 25.19 | 26.05 | 545,190 | +0.25(+0.97%) |
Dec 22, 2021 | 26.43 | 26.72 | 25.55 | 25.80 | 1,043,501 | -0.86(-3.22%) |
Dec 21, 2021 | 25.49 | 26.94 | 25.49 | 26.66 | 1,315,534 | +1.48(+5.86%) |
Dec 20, 2021 | 26.58 | 26.58 | 24.77 | 25.18 | 1,307,297 | -1.43(-5.37%) |
Dec 17, 2021 | 26.35 | 26.95 | 25.54 | 26.61 | 1,317,711 | -0.05(-0.17%) |
Dec 16, 2021 | 27.56 | 27.94 | 26.29 | 26.66 | 1,150,547 | -0.47(-1.73%) |
Dec 15, 2021 | 27.49 | 27.58 | 26.45 | 27.13 | 1,135,063 | -0.82(-2.94%) |
Dec 14, 2021 | 28.26 | 28.97 | 27.86 | 27.95 | 1,022,078 | -0.67(-2.35%) |
Dec 13, 2021 | 29.62 | 29.78 | 28.12 | 28.62 | 1,210,691 | -1.41(-4.70%) |
Dec 10, 2021 | 30.00 | 30.61 | 29.28 | 30.04 | 937,079 | -0.21(-0.70%) |
Dec 09, 2021 | 30.75 | 31.21 | 30.05 | 30.25 | 781,710 | -0.64(-2.06%) |
Dec 08, 2021 | 31.69 | 31.71 | 30.29 | 30.89 | 1,038,210 | -0.86(-2.70%) |
Dec 07, 2021 | 30.66 | 32.00 | 30.23 | 31.74 | 1,565,906 | +1.61(+5.33%) |
Dec 06, 2021 | 27.46 | 30.30 | 26.90 | 30.14 | 1,508,637 | +2.83(+10.38%) |
Dec 03, 2021 | 28.61 | 28.61 | 26.59 | 27.30 | 1,428,022 | -1.73(-5.94%) |
Dec 02, 2021 | 29.08 | 30.37 | 28.68 | 29.03 | 1,219,392 | +0.37(+1.29%) |
Dec 01, 2021 | 31.76 | 31.94 | 28.61 | 28.66 | 1,367,502 | -2.87(-9.10%) |
Nov 30, 2021 | 32.35 | 33.07 | 30.92 | 31.53 | 1,778,491 | -0.81(-2.51%) |
Nov 29, 2021 | 32.32 | 32.77 | 31.79 | 32.34 | 1,073,076 | +0.02(+0.06%) |
Nov 26, 2021 | 32.31 | 32.75 | 32.16 | 32.32 | 499,833 | -0.81(-2.45%) |
Nov 24, 2021 | 33.28 | 34.43 | 32.68 | 33.14 | 783,653 | -0.27(-0.80%) |
Nov 23, 2021 | 34.13 | 34.60 | 33.33 | 33.40 | 1,121,681 | -0.81(-2.37%) |
Nov 22, 2021 | 32.34 | 34.60 | 32.34 | 34.22 | 965,289 | +1.20(+3.63%) |
Nov 19, 2021 | 31.15 | 33.02 | 31.15 | 33.02 | 1,627,684 | +1.42(+4.50%) |
Nov 18, 2021 | 32.51 | 31.60 | 31.42 | 31.60 | 1,133,219 | -0.18(-0.58%) |
Nov 17, 2021 | 34.60 | 34.70 | 31.53 | 31.78 | 1,158,113 | -2.93(-8.45%) |
Nov 16, 2021 | 35.85 | 35.91 | 34.48 | 34.71 | 632,974 | -1.00(-2.79%) |
Nov 15, 2021 | 36.07 | 36.18 | 35.20 | 35.71 | 1,190,218 | -0.21(-0.59%) |
Nov 12, 2021 | 35.07 | 36.00 | 34.98 | 35.92 | 1,887,063 | +0.86(+2.45%) |
Nov 11, 2021 | 35.34 | 35.76 | 34.75 | 35.07 | 1,365,628 | +0.32(+0.93%) |
Nov 10, 2021 | 35.36 | 34.74 | 2,012,993 | -0.15(-0.42%) | ||
Nov 09, 2021 | 35.54 | 35.70 | 34.83 | 34.89 | 460,911 | -0.46(-1.31%) |
Nov 08, 2021 | 35.86 | 36.01 | 34.98 | 35.35 | 603,087 | -0.17(-0.47%) |
Nov 05, 2021 | 35.78 | 36.17 | 35.17 | 35.52 | 1,201,107 | -0.40(-1.10%) |
Nov 04, 2021 | 36.91 | 37.33 | 35.16 | 35.91 | 718,359 | -0.96(-2.60%) |
Nov 03, 2021 | 37.34 | 37.53 | 36.71 | 36.87 | 438,939 | -0.19(-0.52%) |
Nov 02, 2021 | 36.92 | 37.31 | 36.55 | 37.07 | 1,136,219 | -0.42(-1.11%) |
Nov 01, 2021 | 36.31 | 37.82 | 37.12 | 37.48 | 985,568 | +1.17(+3.23%) |
Oct 29, 2021 | 36.88 | 37.22 | 35.16 | 36.31 | 1,038,519 | -0.68(-1.85%) |
Oct 28, 2021 | 36.38 | 37.61 | 35.72 | 36.99 | 1,119,522 | +0.42(+1.14%) |
Oct 27, 2021 | 38.53 | 38.50 | 36.17 | 36.58 | 1,943,462 | -3.45(-8.62%) |
Oct 26, 2021 | 43.21 | 40.03 | 40.03 | 663,996 | -3.47(-7.98%) | |
Oct 25, 2021 | 44.43 | 44.43 | 43.34 | 43.50 | 583,052 | -0.83(-1.87%) |
Oct 22, 2021 | 47.20 | 47.43 | 44.33 | 44.33 | 456,494 | -2.69(-5.73%) |
Oct 21, 2021 | 46.56 | 47.38 | 46.16 | 47.02 | 858,171 | -0.06(-0.14%) |
Oct 20, 2021 | 47.51 | 48.29 | 46.83 | 47.09 | 1,522,278 | +0.22(+0.47%) |
Oct 19, 2021 | 46.30 | 47.15 | 45.91 | 46.87 | 874,727 | +0.78(+1.68%) |
Oct 18, 2021 | 45.17 | 46.84 | 45.16 | 46.09 | 635,466 | +0.66(+1.46%) |
Oct 15, 2021 | 46.50 | 47.02 | 45.28 | 45.43 | 520,075 | -0.68(-1.48%) |
Oct 14, 2021 | 46.71 | 47.03 | 45.87 | 46.11 | 418,335 | -0.78(-1.67%) |
Oct 13, 2021 | 46.72 | 47.27 | 46.15 | 46.90 | 508,513 | +0.54(+1.15%) |
Oct 12, 2021 | 46.43 | 47.13 | 45.99 | 46.36 | 418,705 | +0.01(+0.02%) |
Oct 11, 2021 | 47.07 | 48.30 | 46.32 | 46.35 | 837,225 | -0.39(-0.83%) |
Oct 08, 2021 | 45.07 | 46.99 | 44.88 | 46.74 | 909,186 | +1.69(+3.75%) |
Oct 07, 2021 | 43.65 | 45.66 | 43.65 | 45.05 | 700,986 | +2.59(+6.11%) |
Oct 06, 2021 | 42.00 | 42.61 | 41.49 | 42.46 | 588,774 | -0.08(-0.20%) |
Oct 05, 2021 | 41.41 | 42.57 | 41.09 | 42.54 | 591,160 | +1.01(+2.42%) |
Oct 04, 2021 | 42.75 | 43.18 | 41.16 | 41.53 | 991,970 | -2.05(-4.70%) |