Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.19 | 30.83 | 30.01 | 30.11 | 717,191 | -0.11(-0.36%) |
Dec 30, 2021 | 29.57 | 30.48 | 29.39 | 30.22 | 406,921 | +0.83(+2.82%) |
Dec 29, 2021 | 29.54 | 29.62 | 28.95 | 29.39 | 374,870 | -0.20(-0.68%) |
Dec 28, 2021 | 30.12 | 30.23 | 29.26 | 29.59 | 690,502 | -0.51(-1.69%) |
Dec 27, 2021 | 29.91 | 29.91 | 29.50 | 30.10 | 331,238 | +0.20(+0.67%) |
Dec 23, 2021 | 29.46 | 30.14 | 29.17 | 29.90 | 310,625 | -0.02(-0.07%) |
Dec 22, 2021 | 29.96 | 30.29 | 29.41 | 29.92 | 410,187 | -0.02(-0.07%) |
Dec 21, 2021 | 29.18 | 30.38 | 28.77 | 29.94 | 389,217 | +0.75(+2.57%) |
Dec 20, 2021 | 29.05 | 29.64 | 28.53 | 29.19 | 675,869 | -0.29(-0.98%) |
Dec 17, 2021 | 28.25 | 29.53 | 27.80 | 29.48 | 1,082,885 | +1.08(+3.80%) |
Dec 16, 2021 | 28.59 | 28.70 | 28.00 | 28.40 | 548,786 | -0.07(-0.25%) |
Dec 15, 2021 | 27.93 | 28.47 | 27.35 | 28.47 | 602,873 | +0.42(+1.50%) |
Dec 14, 2021 | 27.86 | 28.13 | 26.86 | 28.05 | 748,386 | +0.03(+0.11%) |
Dec 13, 2021 | 27.51 | 28.24 | 27.30 | 28.02 | 630,159 | +0.24(+0.86%) |
Dec 10, 2021 | 28.27 | 28.81 | 27.70 | 27.78 | 508,969 | -0.49(-1.74%) |
Dec 09, 2021 | 29.48 | 29.72 | 28.02 | 28.27 | 1,228,629 | -1.18(-4.01%) |
Dec 08, 2021 | 29.34 | 29.86 | 28.69 | 29.45 | 583,632 | +0.01(+0.03%) |
Dec 07, 2021 | 29.85 | 30.26 | 29.41 | 29.44 | 684,578 | +0.04(+0.14%) |
Dec 06, 2021 | 27.67 | 29.61 | 27.22 | 29.40 | 1,096,833 | +1.55(+5.57%) |
Dec 03, 2021 | 28.05 | 28.13 | 27.04 | 27.85 | 1,098,870 | -0.17(-0.61%) |
Dec 02, 2021 | 27.64 | 28.53 | 27.47 | 28.02 | 820,059 | +0.28(+1.01%) |
Dec 01, 2021 | 28.72 | 29.16 | 27.68 | 27.74 | 819,620 | -0.85(-2.97%) |
Nov 30, 2021 | 28.62 | 29.51 | 28.16 | 28.59 | 1,032,774 | -0.09(-0.31%) |
Nov 29, 2021 | 29.01 | 29.36 | 28.34 | 28.68 | 420,822 | -0.30(-1.04%) |
Nov 26, 2021 | 28.93 | 29.46 | 28.60 | 28.98 | 329,179 | -0.04(-0.14%) |
Nov 24, 2021 | 28.31 | 29.16 | 27.99 | 29.02 | 626,621 | +0.86(+3.05%) |
Nov 23, 2021 | 28.15 | 28.46 | 27.60 | 28.16 | 606,597 | -0.20(-0.71%) |
Nov 22, 2021 | 29.70 | 29.71 | 28.16 | 28.36 | 724,343 | +0.29(+1.03%) |
Nov 19, 2021 | 28.21 | 28.61 | 27.86 | 28.07 | 466,738 | -0.14(-0.50%) |
Nov 18, 2021 | 29.11 | 28.41 | 28.17 | 28.21 | 503,540 | -0.80(-2.76%) |
Nov 17, 2021 | 29.97 | 30.09 | 28.88 | 29.01 | 489,008 | -0.87(-2.91%) |
Nov 16, 2021 | 29.71 | 30.09 | 29.54 | 29.88 | 432,055 | +0.13(+0.44%) |
Nov 15, 2021 | 30.49 | 30.51 | 29.53 | 29.75 | 357,193 | -0.62(-2.04%) |
Nov 12, 2021 | 30.53 | 30.72 | 30.09 | 30.37 | 312,992 | +0.01(+0.03%) |
Nov 11, 2021 | 30.96 | 31.42 | 30.01 | 30.36 | 455,857 | -0.43(-1.40%) |
Nov 10, 2021 | 30.50 | 30.79 | 538,892 | +0.10(+0.33%) | ||
Nov 09, 2021 | 30.58 | 31.19 | 30.48 | 30.69 | 693,014 | +0.26(+0.85%) |
Nov 08, 2021 | 30.52 | 30.82 | 30.03 | 30.43 | 655,305 | +0.07(+0.23%) |
Nov 05, 2021 | 30.64 | 30.94 | 30.15 | 30.36 | 512,167 | -0.12(-0.39%) |
Nov 04, 2021 | 30.81 | 31.26 | 30.29 | 30.48 | 681,508 | -0.42(-1.36%) |
Nov 03, 2021 | 31.04 | 31.17 | 29.93 | 30.90 | 2,395,122 | -0.03(-0.10%) |
Nov 02, 2021 | 31.72 | 31.88 | 30.57 | 30.93 | 1,129,394 | -0.69(-2.18%) |
Nov 01, 2021 | 31.19 | 31.98 | 31.05 | 31.62 | 557,214 | +0.12(+0.38%) |
Oct 29, 2021 | 31.52 | 32.13 | 31.19 | 31.50 | 705,602 | -0.17(-0.54%) |
Oct 28, 2021 | 30.90 | 31.79 | 31.67 | 788,193 | +0.75(+2.43%) | |
Oct 27, 2021 | 31.30 | 31.80 | 30.15 | 30.92 | 644,580 | -0.45(-1.43%) |
Oct 26, 2021 | 31.96 | 31.36 | 31.37 | 625,250 | -0.29(-0.92%) | |
Oct 25, 2021 | 32.24 | 32.64 | 31.52 | 31.66 | 923,039 | -0.32(-1.00%) |
Oct 22, 2021 | 32.10 | 32.32 | 30.94 | 31.98 | 948,123 | -0.21(-0.65%) |
Oct 21, 2021 | 32.48 | 33.32 | 32.05 | 32.19 | 1,256,917 | -0.61(-1.86%) |
Oct 20, 2021 | 33.40 | 33.47 | 32.60 | 32.80 | 1,328,023 | -0.48(-1.44%) |
Oct 19, 2021 | 33.75 | 34.02 | 32.94 | 33.28 | 1,531,593 | -0.63(-1.86%) |
Oct 18, 2021 | 35.00 | 35.31 | 33.84 | 33.91 | 2,198,206 | -1.03(-2.95%) |
Oct 15, 2021 | 35.01 | 37.40 | 32.79 | 34.94 | 10,141,904 | -11.29(-24.42%) |
Oct 14, 2021 | 45.94 | 46.75 | 45.10 | 46.23 | 658,203 | +0.64(+1.40%) |
Oct 13, 2021 | 45.41 | 46.45 | 45.01 | 45.59 | 378,433 | +0.81(+1.81%) |
Oct 12, 2021 | 44.04 | 44.81 | 43.86 | 44.78 | 278,580 | +0.78(+1.77%) |
Oct 11, 2021 | 44.50 | 45.09 | 43.89 | 44.00 | 355,743 | -0.54(-1.21%) |
Oct 08, 2021 | 44.18 | 44.79 | 43.51 | 44.54 | 326,450 | +0.35(+0.79%) |
Oct 07, 2021 | 43.11 | 44.87 | 43.11 | 44.19 | 421,385 | +1.32(+3.08%) |
Oct 06, 2021 | 42.14 | 43.14 | 41.84 | 42.87 | 306,969 | +0.42(+0.99%) |
Oct 05, 2021 | 41.87 | 43.03 | 41.85 | 42.45 | 276,525 | +0.57(+1.36%) |
Oct 04, 2021 | 43.50 | 43.55 | 41.39 | 41.88 | 366,332 | -2.13(-4.84%) |