Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.10 | 28.48 | 27.88 | 28.19 | 157,788 | +0.00(+0.00%) |
Dec 30, 2021 | 27.87 | 28.39 | 27.87 | 28.19 | 180,755 | +0.32(+1.17%) |
Dec 29, 2021 | 27.70 | 28.00 | 27.61 | 27.87 | 122,539 | +0.09(+0.32%) |
Dec 28, 2021 | 27.71 | 28.22 | 27.58 | 27.78 | 133,998 | -0.05(-0.19%) |
Dec 27, 2021 | 27.75 | 27.84 | 27.35 | 27.83 | 127,076 | +0.09(+0.32%) |
Dec 23, 2021 | 28.05 | 28.11 | 27.70 | 27.75 | 116,182 | +0.01(+0.03%) |
Dec 22, 2021 | 27.31 | 27.77 | 27.17 | 27.74 | 192,473 | +0.29(+1.06%) |
Dec 21, 2021 | 26.90 | 27.65 | 26.90 | 27.45 | 203,393 | +0.77(+2.90%) |
Dec 20, 2021 | 26.76 | 26.88 | 25.98 | 26.67 | 288,784 | -0.63(-2.32%) |
Dec 17, 2021 | 27.72 | 27.96 | 27.08 | 27.31 | 731,372 | -0.43(-1.55%) |
Dec 16, 2021 | 28.52 | 28.80 | 27.73 | 27.74 | 220,775 | -0.57(-2.02%) |
Dec 15, 2021 | 28.01 | 28.41 | 27.44 | 28.31 | 426,029 | +0.42(+1.51%) |
Dec 14, 2021 | 27.95 | 28.76 | 27.71 | 27.89 | 505,452 | -0.09(-0.31%) |
Dec 13, 2021 | 28.41 | 28.66 | 27.61 | 27.97 | 216,094 | -0.89(-3.07%) |
Dec 10, 2021 | 29.48 | 29.48 | 28.43 | 28.86 | 185,614 | -0.41(-1.41%) |
Dec 09, 2021 | 29.50 | 29.66 | 28.91 | 29.27 | 182,239 | -0.69(-2.31%) |
Dec 08, 2021 | 29.89 | 30.15 | 29.61 | 29.97 | 185,215 | +0.11(+0.38%) |
Dec 07, 2021 | 30.53 | 30.75 | 29.81 | 29.85 | 156,346 | -0.39(-1.28%) |
Dec 06, 2021 | 29.66 | 30.70 | 29.66 | 30.24 | 274,577 | +0.70(+2.38%) |
Dec 03, 2021 | 29.85 | 30.22 | 29.35 | 29.54 | 123,775 | -0.30(-1.00%) |
Dec 02, 2021 | 28.93 | 30.22 | 28.86 | 29.84 | 204,269 | +1.14(+3.98%) |
Dec 01, 2021 | 30.51 | 30.55 | 28.68 | 28.69 | 196,448 | -1.02(-3.43%) |
Nov 30, 2021 | 30.47 | 30.56 | 29.33 | 29.71 | 188,126 | -1.23(-3.97%) |
Nov 29, 2021 | 31.51 | 31.51 | 30.53 | 30.94 | 173,163 | -0.17(-0.54%) |
Nov 26, 2021 | 31.08 | 31.78 | 30.85 | 31.11 | 142,699 | -1.40(-4.32%) |
Nov 24, 2021 | 32.48 | 32.84 | 32.27 | 32.51 | 107,358 | -0.11(-0.35%) |
Nov 23, 2021 | 32.50 | 32.93 | 32.50 | 32.63 | 142,046 | -0.06(-0.19%) |
Nov 22, 2021 | 31.71 | 32.95 | 31.49 | 32.69 | 157,567 | +1.25(+3.97%) |
Nov 19, 2021 | 30.92 | 31.71 | 30.70 | 31.44 | 224,836 | +0.05(+0.17%) |
Nov 18, 2021 | 32.83 | 31.53 | 31.30 | 31.39 | 231,033 | -1.41(-4.30%) |
Nov 17, 2021 | 32.68 | 32.84 | 32.26 | 32.80 | 156,531 | -0.10(-0.32%) |
Nov 16, 2021 | 32.87 | 33.00 | 32.31 | 32.90 | 159,894 | +0.03(+0.08%) |
Nov 15, 2021 | 32.99 | 33.01 | 32.58 | 32.88 | 185,572 | +0.01(+0.03%) |
Nov 12, 2021 | 32.94 | 33.09 | 32.61 | 32.87 | 169,754 | +0.01(+0.03%) |
Nov 11, 2021 | 32.70 | 32.90 | 32.50 | 32.86 | 151,740 | +0.18(+0.56%) |
Nov 10, 2021 | 32.22 | 32.68 | 170,266 | +0.40(+1.24%) | ||
Nov 09, 2021 | 32.09 | 32.36 | 31.72 | 32.28 | 153,812 | +0.04(+0.13%) |
Nov 08, 2021 | 32.88 | 33.36 | 31.92 | 32.23 | 203,468 | -0.36(-1.10%) |
Nov 05, 2021 | 31.08 | 32.61 | 31.08 | 32.59 | 345,412 | +2.23(+7.34%) |
Nov 04, 2021 | 31.71 | 31.71 | 28.34 | 30.36 | 717,349 | -2.76(-8.33%) |
Nov 03, 2021 | 31.92 | 33.47 | 31.82 | 33.12 | 292,174 | +1.03(+3.20%) |
Nov 02, 2021 | 32.53 | 32.53 | 31.49 | 32.09 | 200,450 | -0.43(-1.31%) |
Nov 01, 2021 | 31.07 | 32.62 | 31.31 | 32.52 | 428,686 | +1.46(+4.71%) |
Oct 29, 2021 | 31.08 | 31.71 | 30.79 | 31.06 | 248,508 | -0.03(-0.11%) |
Oct 28, 2021 | 30.56 | 31.15 | 30.54 | 31.09 | 224,406 | +0.65(+2.15%) |
Oct 27, 2021 | 31.18 | 31.18 | 29.82 | 30.44 | 378,568 | -0.88(-2.81%) |
Oct 26, 2021 | 32.62 | 31.29 | 31.32 | 233,609 | -1.27(-3.90%) | |
Oct 25, 2021 | 32.64 | 32.90 | 32.42 | 32.59 | 105,027 | -0.09(-0.27%) |
Oct 22, 2021 | 33.01 | 33.39 | 32.64 | 32.68 | 133,928 | -0.35(-1.05%) |
Oct 21, 2021 | 32.66 | 33.06 | 32.43 | 33.03 | 166,745 | +0.31(+0.96%) |
Oct 20, 2021 | 32.78 | 32.97 | 32.36 | 32.71 | 182,354 | -0.07(-0.21%) |
Oct 19, 2021 | 33.35 | 33.50 | 32.63 | 32.78 | 199,819 | -0.57(-1.70%) |
Oct 18, 2021 | 32.62 | 33.46 | 32.49 | 33.35 | 247,244 | +0.57(+1.73%) |
Oct 15, 2021 | 33.65 | 33.71 | 32.78 | 32.78 | 180,652 | -0.21(-0.63%) |
Oct 14, 2021 | 32.84 | 33.26 | 32.68 | 32.99 | 118,241 | +0.50(+1.53%) |
Oct 13, 2021 | 32.27 | 32.56 | 32.09 | 32.50 | 145,943 | +0.18(+0.57%) |
Oct 12, 2021 | 31.65 | 32.37 | 31.61 | 32.31 | 112,823 | +0.56(+1.75%) |
Oct 11, 2021 | 31.49 | 32.03 | 31.49 | 31.75 | 142,142 | +0.28(+0.89%) |
Oct 08, 2021 | 31.60 | 32.09 | 31.46 | 31.48 | 128,533 | -0.35(-1.09%) |
Oct 07, 2021 | 31.08 | 32.08 | 31.08 | 31.82 | 270,312 | +0.92(+2.99%) |
Oct 06, 2021 | 31.44 | 31.67 | 30.81 | 30.90 | 158,628 | -0.94(-2.95%) |
Oct 05, 2021 | 32.36 | 32.60 | 31.72 | 31.84 | 211,748 | -0.35(-1.08%) |
Oct 04, 2021 | 31.95 | 32.56 | 31.87 | 32.19 | 161,149 | +0.16(+0.49%) |