Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.08 | 31.70 | 29.63 | 29.70 | 687,684 | -1.33(-4.29%) |
Dec 30, 2021 | 30.49 | 31.55 | 30.49 | 31.03 | 649,826 | +0.48(+1.57%) |
Dec 29, 2021 | 30.46 | 30.74 | 29.86 | 30.55 | 657,886 | +0.05(+0.16%) |
Dec 28, 2021 | 30.52 | 30.75 | 30.07 | 30.50 | 676,010 | +0.11(+0.36%) |
Dec 27, 2021 | 30.39 | 30.81 | 29.94 | 30.39 | 818,307 | +0.10(+0.33%) |
Dec 23, 2021 | 30.08 | 30.75 | 29.50 | 30.29 | 570,662 | +0.58(+1.95%) |
Dec 22, 2021 | 30.21 | 30.35 | 29.32 | 29.71 | 635,927 | -0.30(-1.00%) |
Dec 21, 2021 | 28.92 | 30.23 | 28.54 | 30.01 | 910,737 | +1.29(+4.49%) |
Dec 20, 2021 | 28.97 | 29.74 | 28.31 | 28.72 | 1,102,786 | -1.11(-3.72%) |
Dec 17, 2021 | 28.55 | 29.86 | 27.74 | 29.83 | 1,466,543 | +1.00(+3.47%) |
Dec 16, 2021 | 30.13 | 30.32 | 28.43 | 28.83 | 748,166 | -0.81(-2.73%) |
Dec 15, 2021 | 29.06 | 29.73 | 28.32 | 29.64 | 815,964 | +0.47(+1.61%) |
Dec 14, 2021 | 29.17 | 29.52 | 28.60 | 29.17 | 644,742 | -0.96(-3.19%) |
Dec 13, 2021 | 30.30 | 30.91 | 29.69 | 30.13 | 622,799 | -0.42(-1.37%) |
Dec 10, 2021 | 31.96 | 32.68 | 30.45 | 30.55 | 783,131 | -1.16(-3.66%) |
Dec 09, 2021 | 33.61 | 34.00 | 31.55 | 31.71 | 1,329,183 | -0.66(-2.04%) |
Dec 08, 2021 | 32.23 | 33.03 | 31.43 | 32.37 | 968,489 | +0.36(+1.12%) |
Dec 07, 2021 | 30.25 | 32.19 | 30.08 | 32.01 | 1,643,575 | +2.63(+8.95%) |
Dec 06, 2021 | 28.47 | 29.63 | 27.72 | 29.38 | 1,144,639 | +0.87(+3.05%) |
Dec 03, 2021 | 30.01 | 30.13 | 27.65 | 28.51 | 1,470,144 | -1.62(-5.38%) |
Dec 02, 2021 | 29.68 | 30.21 | 28.87 | 30.13 | 1,168,401 | +0.05(+0.17%) |
Dec 01, 2021 | 32.30 | 33.16 | 30.03 | 30.08 | 1,301,364 | -1.88(-5.88%) |
Nov 30, 2021 | 31.91 | 32.47 | 31.21 | 31.96 | 766,498 | +0.07(+0.22%) |
Nov 29, 2021 | 32.87 | 33.34 | 31.41 | 31.89 | 1,080,082 | -1.24(-3.74%) |
Nov 26, 2021 | 32.92 | 33.41 | 32.44 | 33.13 | 375,409 | -0.49(-1.46%) |
Nov 24, 2021 | 32.64 | 33.85 | 32.50 | 33.62 | 528,247 | +0.57(+1.72%) |
Nov 23, 2021 | 34.25 | 34.84 | 32.86 | 33.05 | 988,501 | -1.95(-5.57%) |
Nov 22, 2021 | 35.00 | 35.16 | 33.88 | 35.00 | 1,481,028 | -0.03(-0.09%) |
Nov 19, 2021 | 35.55 | 35.86 | 34.90 | 35.03 | 790,593 | -0.56(-1.57%) |
Nov 18, 2021 | 36.67 | 35.68 | 35.36 | 35.59 | 898,151 | -1.02(-2.79%) |
Nov 17, 2021 | 36.77 | 37.19 | 35.92 | 36.61 | 965,312 | -0.09(-0.25%) |
Nov 16, 2021 | 35.99 | 36.70 | 35.56 | 36.70 | 1,061,501 | +0.69(+1.92%) |
Nov 15, 2021 | 36.93 | 36.98 | 35.88 | 36.01 | 919,462 | -0.99(-2.68%) |
Nov 12, 2021 | 37.45 | 37.94 | 36.07 | 37.00 | 691,868 | -0.04(-0.11%) |
Nov 11, 2021 | 37.42 | 38.51 | 36.69 | 37.04 | 830,311 | -0.23(-0.62%) |
Nov 10, 2021 | 38.28 | 37.27 | 1,049,621 | -1.38(-3.57%) | ||
Nov 09, 2021 | 38.24 | 38.72 | 37.42 | 38.65 | 1,218,540 | +0.88(+2.33%) |
Nov 08, 2021 | 38.72 | 38.90 | 37.45 | 37.77 | 1,713,741 | -1.25(-3.20%) |
Nov 05, 2021 | 42.33 | 42.33 | 38.66 | 39.02 | 4,744,472 | +3.55(+10.01%) |
Nov 04, 2021 | 35.00 | 35.92 | 34.78 | 35.47 | 1,488,600 | +0.85(+2.46%) |
Nov 03, 2021 | 33.19 | 34.75 | 32.55 | 34.62 | 559,722 | +1.73(+5.26%) |
Nov 02, 2021 | 33.91 | 34.05 | 32.62 | 32.89 | 567,310 | -0.89(-2.63%) |
Nov 01, 2021 | 32.76 | 33.85 | 32.69 | 33.78 | 433,233 | +1.09(+3.33%) |
Oct 29, 2021 | 32.76 | 33.36 | 32.23 | 32.69 | 420,450 | +0.11(+0.34%) |
Oct 28, 2021 | 32.50 | 32.58 | 533,283 | +0.09(+0.28%) | ||
Oct 27, 2021 | 34.02 | 34.26 | 32.46 | 32.49 | 579,800 | -1.48(-4.36%) |
Oct 26, 2021 | 34.89 | 33.97 | 469,911 | -0.59(-1.71%) | ||
Oct 25, 2021 | 35.14 | 35.38 | 34.51 | 34.56 | 529,113 | -0.70(-1.99%) |
Oct 22, 2021 | 35.14 | 35.89 | 34.89 | 35.26 | 511,819 | -0.17(-0.48%) |
Oct 21, 2021 | 34.85 | 35.76 | 34.33 | 35.43 | 715,613 | -0.55(-1.53%) |
Oct 20, 2021 | 35.40 | 36.20 | 34.76 | 35.98 | 667,710 | +0.56(+1.58%) |
Oct 19, 2021 | 33.95 | 35.83 | 33.79 | 35.42 | 1,124,773 | +1.73(+5.14%) |
Oct 18, 2021 | 33.75 | 34.07 | 33.05 | 33.69 | 475,144 | -0.30(-0.88%) |
Oct 15, 2021 | 34.56 | 34.72 | 33.63 | 33.99 | 660,102 | -0.35(-1.02%) |
Oct 14, 2021 | 34.00 | 34.97 | 33.81 | 34.34 | 883,944 | +0.83(+2.48%) |
Oct 13, 2021 | 33.20 | 33.70 | 32.77 | 33.51 | 1,385,161 | +0.78(+2.38%) |
Oct 12, 2021 | 33.05 | 33.18 | 32.64 | 32.73 | 785,606 | -0.02(-0.06%) |
Oct 11, 2021 | 33.16 | 33.56 | 32.59 | 32.75 | 928,160 | -0.70(-2.09%) |
Oct 08, 2021 | 33.37 | 34.10 | 33.15 | 33.45 | 888,572 | +0.28(+0.84%) |
Oct 07, 2021 | 32.67 | 33.46 | 32.40 | 33.17 | 1,150,151 | +0.77(+2.38%) |
Oct 06, 2021 | 31.38 | 32.45 | 31.21 | 32.40 | 580,536 | +0.82(+2.60%) |
Oct 05, 2021 | 31.50 | 32.42 | 31.44 | 31.58 | 513,745 | +0.15(+0.48%) |
Oct 04, 2021 | 33.16 | 33.18 | 31.17 | 31.43 | 737,424 | -1.68(-5.07%) |