Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.00 | 29.90 | 29.00 | 29.74 | 18,418 | +1.24(+4.35%) |
Dec 30, 2021 | 29.08 | 29.82 | 28.49 | 28.50 | 25,021 | +0.07(+0.25%) |
Dec 29, 2021 | 28.35 | 29.80 | 28.35 | 28.43 | 19,919 | -0.44(-1.52%) |
Dec 28, 2021 | 28.91 | 29.98 | 28.87 | 28.87 | 11,434 | +0.08(+0.28%) |
Dec 27, 2021 | 28.48 | 29.94 | 28.00 | 28.79 | 21,891 | +0.19(+0.66%) |
Dec 23, 2021 | 29.43 | 29.59 | 28.47 | 28.60 | 13,274 | -0.29(-1.00%) |
Dec 22, 2021 | 27.91 | 29.73 | 27.59 | 28.89 | 15,852 | +0.51(+1.80%) |
Dec 21, 2021 | 27.60 | 28.38 | 27.60 | 28.38 | 10,145 | +0.83(+3.01%) |
Dec 20, 2021 | 27.11 | 27.88 | 27.09 | 27.55 | 15,210 | +0.55(+2.04%) |
Dec 17, 2021 | 27.81 | 28.73 | 26.71 | 27.00 | 34,051 | -0.98(-3.50%) |
Dec 16, 2021 | 27.73 | 28.72 | 27.46 | 27.98 | 12,706 | +0.23(+0.83%) |
Dec 15, 2021 | 27.19 | 28.38 | 27.19 | 27.75 | 12,401 | -0.10(-0.36%) |
Dec 14, 2021 | 27.38 | 28.40 | 27.38 | 27.85 | 20,296 | -0.41(-1.45%) |
Dec 13, 2021 | 29.50 | 29.51 | 28.26 | 28.26 | 15,783 | -1.73(-5.77%) |
Dec 10, 2021 | 30.00 | 30.50 | 29.24 | 29.99 | 28,649 | +0.74(+2.53%) |
Dec 09, 2021 | 29.10 | 30.00 | 29.04 | 29.25 | 47,501 | +0.54(+1.88%) |
Dec 08, 2021 | 29.00 | 29.03 | 28.43 | 28.71 | 7,535 | -0.77(-2.61%) |
Dec 07, 2021 | 29.13 | 30.00 | 29.01 | 29.48 | 13,683 | +0.47(+1.62%) |
Dec 06, 2021 | 28.55 | 29.40 | 28.09 | 29.01 | 16,882 | +0.49(+1.72%) |
Dec 03, 2021 | 29.35 | 29.94 | 28.00 | 28.52 | 21,237 | -1.01(-3.42%) |
Dec 02, 2021 | 29.55 | 29.55 | 29.05 | 29.53 | 12,978 | -0.55(-1.83%) |
Dec 01, 2021 | 30.21 | 30.77 | 29.48 | 30.08 | 20,122 | +0.64(+2.17%) |
Nov 30, 2021 | 30.70 | 31.55 | 30.11 | 29.44 | 13,869 | -0.82(-2.71%) |
Nov 29, 2021 | 29.45 | 31.36 | 27.69 | 30.26 | 37,671 | +0.47(+1.58%) |
Nov 26, 2021 | 30.13 | 30.13 | 28.48 | 29.79 | 12,013 | -0.48(-1.59%) |
Nov 24, 2021 | 29.60 | 30.50 | 29.48 | 30.27 | 9,845 | +0.87(+2.96%) |
Nov 23, 2021 | 29.42 | 29.99 | 29.15 | 29.40 | 20,284 | -0.37(-1.24%) |
Nov 22, 2021 | 30.39 | 30.39 | 29.02 | 29.77 | 23,446 | -0.24(-0.80%) |
Nov 19, 2021 | 28.00 | 30.36 | 27.19 | 30.01 | 58,337 | +2.06(+7.37%) |
Nov 18, 2021 | 27.82 | 27.96 | 27.55 | 27.95 | 17,879 | +0.23(+0.83%) |
Nov 17, 2021 | 27.73 | 27.75 | 27.05 | 27.72 | 9,818 | +0.46(+1.69%) |
Nov 16, 2021 | 27.37 | 27.70 | 26.94 | 27.26 | 8,203 | +0.06(+0.22%) |
Nov 15, 2021 | 27.05 | 27.25 | 26.97 | 27.20 | 6,407 | +0.01(+0.04%) |
Nov 12, 2021 | 27.51 | 27.51 | 26.91 | 27.19 | 9,699 | -0.18(-0.66%) |
Nov 11, 2021 | 27.07 | 27.41 | 26.73 | 27.37 | 15,800 | +0.35(+1.30%) |
Nov 10, 2021 | 26.97 | 27.54 | 27.02 | 8,850 | -0.10(-0.37%) | |
Nov 09, 2021 | 27.68 | 27.94 | 26.99 | 27.12 | 7,750 | -0.82(-2.93%) |
Nov 08, 2021 | 27.80 | 27.99 | 27.04 | 27.94 | 8,388 | +0.34(+1.23%) |
Nov 05, 2021 | 27.21 | 27.60 | 27.08 | 27.60 | 10,023 | +0.41(+1.51%) |
Nov 04, 2021 | 26.99 | 27.19 | 26.76 | 27.19 | 3,250 | -0.04(-0.15%) |
Nov 03, 2021 | 26.78 | 27.30 | 26.75 | 27.23 | 2,966 | -0.20(-0.73%) |
Nov 02, 2021 | 26.91 | 27.43 | 25.16 | 27.43 | 11,446 | +0.72(+2.70%) |
Nov 01, 2021 | 26.97 | 27.65 | 26.16 | 26.71 | 12,240 | -0.14(-0.52%) |
Oct 29, 2021 | 27.47 | 27.69 | 26.32 | 26.85 | 11,453 | -0.18(-0.67%) |
Oct 28, 2021 | 27.03 | 27.76 | 26.99 | 27.03 | 29,358 | +0.02(+0.07%) |
Oct 27, 2021 | 25.13 | 28.00 | 25.00 | 27.01 | 131,584 | +2.23(+9.00%) |
Oct 26, 2021 | 24.38 | 24.78 | 24.78 | 9,676 | +0.29(+1.18%) | |
Oct 25, 2021 | 25.32 | 25.32 | 24.49 | 24.49 | 13,368 | -0.78(-3.09%) |
Oct 22, 2021 | 25.07 | 25.59 | 25.07 | 25.27 | 8,399 | -0.23(-0.89%) |
Oct 21, 2021 | 25.42 | 25.85 | 25.42 | 25.50 | 4,673 | -0.11(-0.43%) |
Oct 20, 2021 | 25.41 | 25.83 | 25.08 | 25.61 | 4,230 | +0.10(+0.39%) |
Oct 19, 2021 | 25.50 | 25.84 | 25.46 | 25.51 | 12,524 | -0.22(-0.86%) |
Oct 18, 2021 | 25.74 | 25.95 | 25.00 | 25.73 | 9,061 | -0.06(-0.23%) |
Oct 15, 2021 | 26.27 | 26.36 | 25.75 | 25.79 | 5,626 | +0.05(+0.19%) |
Oct 14, 2021 | 26.45 | 26.57 | 25.74 | 25.74 | 7,838 | -0.27(-1.04%) |
Oct 13, 2021 | 26.50 | 26.73 | 25.93 | 26.01 | 7,396 | -0.14(-0.54%) |
Oct 12, 2021 | 26.03 | 26.22 | 25.66 | 26.15 | 16,259 | -0.15(-0.57%) |
Oct 11, 2021 | 26.05 | 26.33 | 25.21 | 26.30 | 11,975 | +0.01(+0.04%) |
Oct 08, 2021 | 26.37 | 27.05 | 26.07 | 26.29 | 10,341 | -0.05(-0.19%) |
Oct 07, 2021 | 27.05 | 27.40 | 26.34 | 26.34 | 10,823 | -0.76(-2.80%) |
Oct 06, 2021 | 27.15 | 27.57 | 26.61 | 27.10 | 17,089 | -0.49(-1.78%) |
Oct 05, 2021 | 27.61 | 27.65 | 27.25 | 27.59 | 14,446 | +0.14(+0.51%) |
Oct 04, 2021 | 27.85 | 27.90 | 27.28 | 27.45 | 3,561 | +0.00(+0.00%) |