Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.68 | 30.80 | 29.64 | 30.34 | 194,404 | -0.41(-1.33%) |
Dec 30, 2021 | 31.71 | 32.07 | 30.68 | 30.75 | 742,694 | -0.75(-2.38%) |
Dec 29, 2021 | 29.98 | 32.51 | 29.94 | 31.50 | 919,439 | +1.64(+5.49%) |
Dec 28, 2021 | 29.83 | 30.23 | 28.96 | 29.86 | 562,469 | -0.09(-0.30%) |
Dec 27, 2021 | 29.58 | 30.95 | 29.25 | 29.95 | 892,241 | +0.44(+1.49%) |
Dec 23, 2021 | 28.52 | 30.17 | 28.26 | 29.51 | 545,613 | +1.11(+3.91%) |
Dec 22, 2021 | 26.90 | 28.90 | 26.88 | 28.40 | 606,846 | +1.36(+5.03%) |
Dec 21, 2021 | 26.22 | 27.04 | 25.90 | 27.04 | 539,984 | +1.15(+4.44%) |
Dec 20, 2021 | 25.81 | 25.89 | 23.92 | 25.89 | 765,384 | -0.39(-1.48%) |
Dec 17, 2021 | 26.70 | 26.96 | 25.50 | 26.28 | 820,688 | -0.61(-2.27%) |
Dec 16, 2021 | 27.24 | 27.59 | 26.51 | 26.89 | 408,176 | +0.05(+0.19%) |
Dec 15, 2021 | 26.77 | 27.04 | 25.97 | 26.84 | 423,934 | +0.18(+0.68%) |
Dec 14, 2021 | 26.30 | 27.00 | 25.98 | 26.66 | 242,695 | +0.27(+1.02%) |
Dec 13, 2021 | 26.75 | 26.75 | 26.01 | 26.39 | 230,077 | +0.01(+0.04%) |
Dec 10, 2021 | 27.79 | 27.79 | 25.92 | 26.38 | 319,298 | -1.24(-4.49%) |
Dec 09, 2021 | 28.15 | 28.82 | 27.14 | 27.62 | 267,021 | -0.43(-1.53%) |
Dec 08, 2021 | 28.31 | 29.23 | 27.34 | 28.05 | 489,960 | -0.47(-1.65%) |
Dec 07, 2021 | 27.19 | 29.89 | 27.19 | 28.52 | 769,980 | +2.43(+9.31%) |
Dec 06, 2021 | 26.37 | 26.56 | 25.63 | 26.09 | 333,575 | -0.45(-1.70%) |
Dec 03, 2021 | 26.77 | 27.09 | 25.80 | 26.54 | 127,213 | +0.01(+0.04%) |
Dec 02, 2021 | 25.97 | 27.03 | 25.30 | 26.53 | 263,271 | +0.54(+2.08%) |
Dec 01, 2021 | 26.96 | 27.64 | 25.91 | 25.99 | 147,406 | -0.64(-2.40%) |
Nov 30, 2021 | 27.86 | 28.22 | 26.31 | 26.63 | 1,242,451 | -1.46(-5.20%) |
Nov 29, 2021 | 29.14 | 29.63 | 27.61 | 28.09 | 234,518 | -0.91(-3.14%) |
Nov 26, 2021 | 28.32 | 29.38 | 27.93 | 29.00 | 94,453 | +0.06(+0.21%) |
Nov 24, 2021 | 27.95 | 29.00 | 27.13 | 28.94 | 293,299 | +0.76(+2.70%) |
Nov 23, 2021 | 29.14 | 29.33 | 27.72 | 28.18 | 248,212 | -0.79(-2.73%) |
Nov 22, 2021 | 29.64 | 30.37 | 28.91 | 28.97 | 257,865 | -0.66(-2.23%) |
Nov 19, 2021 | 29.00 | 29.86 | 28.88 | 29.63 | 105,803 | +0.57(+1.96%) |
Nov 18, 2021 | 28.85 | 29.15 | 28.67 | 29.06 | 341,491 | +0.00(+0.00%) |
Nov 17, 2021 | 29.86 | 29.99 | 28.65 | 29.06 | 151,586 | -0.81(-2.71%) |
Nov 16, 2021 | 31.02 | 31.45 | 29.66 | 29.87 | 419,519 | -1.02(-3.30%) |
Nov 15, 2021 | 30.42 | 31.93 | 30.20 | 30.89 | 521,792 | +1.17(+3.94%) |
Nov 12, 2021 | 29.50 | 30.00 | 29.39 | 29.72 | 209,655 | +0.51(+1.75%) |
Nov 11, 2021 | 29.72 | 30.25 | 29.15 | 29.21 | 130,344 | -0.71(-2.37%) |
Nov 10, 2021 | 28.79 | 29.92 | 238,246 | +1.00(+3.46%) | ||
Nov 09, 2021 | 28.77 | 29.17 | 27.82 | 28.92 | 101,516 | +0.41(+1.44%) |
Nov 08, 2021 | 27.47 | 28.77 | 27.08 | 28.51 | 207,816 | +1.40(+5.16%) |
Nov 05, 2021 | 27.64 | 27.95 | 26.64 | 27.11 | 69,261 | -0.32(-1.17%) |
Nov 04, 2021 | 27.20 | 27.85 | 27.20 | 27.43 | 77,353 | +0.11(+0.40%) |
Nov 03, 2021 | 28.40 | 28.45 | 27.18 | 27.32 | 99,336 | -1.21(-4.24%) |
Nov 02, 2021 | 27.76 | 28.78 | 27.34 | 28.53 | 196,259 | +0.77(+2.77%) |
Nov 01, 2021 | 27.34 | 28.47 | 27.68 | 27.76 | 328,777 | +0.40(+1.46%) |
Oct 29, 2021 | 26.49 | 27.71 | 26.49 | 27.36 | 215,819 | +0.67(+2.51%) |
Oct 28, 2021 | 25.80 | 26.83 | 25.76 | 26.69 | 129,129 | +1.03(+4.01%) |
Oct 27, 2021 | 25.51 | 25.90 | 25.51 | 25.66 | 176,020 | +0.10(+0.39%) |
Oct 26, 2021 | 25.41 | 25.56 | 158,676 | +0.15(+0.59%) | ||
Oct 25, 2021 | 24.46 | 25.74 | 24.46 | 25.41 | 162,702 | +0.87(+3.55%) |
Oct 22, 2021 | 25.08 | 25.71 | 24.50 | 24.54 | 135,617 | -0.56(-2.23%) |
Oct 21, 2021 | 24.57 | 25.54 | 24.46 | 25.10 | 213,724 | +0.58(+2.37%) |
Oct 20, 2021 | 24.50 | 25.30 | 24.41 | 24.52 | 274,633 | +0.22(+0.91%) |
Oct 19, 2021 | 24.56 | 24.84 | 23.73 | 24.30 | 392,534 | -0.27(-1.10%) |
Oct 18, 2021 | 25.07 | 25.17 | 24.32 | 24.57 | 153,914 | -0.74(-2.92%) |
Oct 15, 2021 | 25.71 | 26.01 | 25.27 | 25.31 | 163,163 | -0.11(-0.43%) |
Oct 14, 2021 | 25.49 | 25.75 | 25.12 | 25.42 | 187,648 | +0.06(+0.24%) |
Oct 13, 2021 | 25.31 | 25.62 | 24.90 | 25.36 | 183,450 | -0.08(-0.31%) |
Oct 12, 2021 | 25.15 | 25.70 | 24.90 | 25.44 | 114,710 | +0.20(+0.79%) |
Oct 11, 2021 | 25.18 | 26.20 | 24.81 | 25.24 | 173,004 | +0.15(+0.60%) |
Oct 08, 2021 | 26.13 | 26.33 | 25.06 | 25.09 | 143,747 | -1.22(-4.64%) |
Oct 07, 2021 | 26.46 | 26.76 | 25.94 | 26.31 | 172,510 | -0.25(-0.94%) |
Oct 06, 2021 | 26.63 | 27.10 | 26.38 | 26.56 | 616,034 | -0.56(-2.06%) |
Oct 05, 2021 | 26.62 | 27.80 | 26.52 | 27.12 | 306,165 | +0.22(+0.82%) |
Oct 04, 2021 | 27.62 | 28.13 | 26.24 | 26.90 | 351,264 | -0.94(-3.38%) |