Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.39 | 29.53 | 28.20 | 28.29 | 283,741 | -0.27(-0.95%) |
Dec 30, 2021 | 27.21 | 29.80 | 27.21 | 28.56 | 378,869 | +1.29(+4.73%) |
Dec 29, 2021 | 27.56 | 28.20 | 26.82 | 27.27 | 314,620 | -0.42(-1.52%) |
Dec 28, 2021 | 27.86 | 28.39 | 27.32 | 27.69 | 294,082 | -0.18(-0.65%) |
Dec 27, 2021 | 28.32 | 29.25 | 27.58 | 27.87 | 215,847 | -0.45(-1.59%) |
Dec 23, 2021 | 27.70 | 28.84 | 27.51 | 28.32 | 285,000 | +0.89(+3.24%) |
Dec 22, 2021 | 27.02 | 27.48 | 26.18 | 27.43 | 259,906 | +0.14(+0.51%) |
Dec 21, 2021 | 25.82 | 27.80 | 25.82 | 27.29 | 538,987 | +1.78(+6.98%) |
Dec 20, 2021 | 26.18 | 26.43 | 24.73 | 25.51 | 445,683 | -1.44(-5.35%) |
Dec 17, 2021 | 25.41 | 27.29 | 24.60 | 26.95 | 769,841 | +1.57(+6.19%) |
Dec 16, 2021 | 26.47 | 27.46 | 25.01 | 25.38 | 425,253 | -0.66(-2.53%) |
Dec 15, 2021 | 25.71 | 26.38 | 24.36 | 26.04 | 482,987 | +0.52(+2.04%) |
Dec 14, 2021 | 25.52 | 27.00 | 25.38 | 25.52 | 464,007 | -1.53(-5.66%) |
Dec 13, 2021 | 27.82 | 28.48 | 26.47 | 27.05 | 564,898 | -0.85(-3.05%) |
Dec 10, 2021 | 29.20 | 29.34 | 27.19 | 27.90 | 411,542 | -1.00(-3.46%) |
Dec 09, 2021 | 30.04 | 30.31 | 28.83 | 28.90 | 319,221 | -1.34(-4.43%) |
Dec 08, 2021 | 29.72 | 31.02 | 28.61 | 30.24 | 416,401 | +0.79(+2.68%) |
Dec 07, 2021 | 29.00 | 30.50 | 29.00 | 29.45 | 494,712 | +0.45(+1.55%) |
Dec 06, 2021 | 29.00 | 30.46 | 27.53 | 29.00 | 687,735 | -0.15(-0.51%) |
Dec 03, 2021 | 29.26 | 29.45 | 27.20 | 29.15 | 971,092 | -0.15(-0.51%) |
Dec 02, 2021 | 29.41 | 30.38 | 28.64 | 29.30 | 646,983 | +0.08(+0.27%) |
Dec 01, 2021 | 33.75 | 33.75 | 29.19 | 29.22 | 1,218,830 | -3.78(-11.45%) |
Nov 30, 2021 | 34.59 | 34.85 | 32.03 | 33.00 | 824,333 | -1.89(-5.42%) |
Nov 29, 2021 | 36.44 | 36.44 | 33.82 | 34.89 | 447,633 | -1.08(-3.00%) |
Nov 26, 2021 | 35.37 | 37.04 | 34.61 | 35.97 | 298,441 | -0.49(-1.34%) |
Nov 24, 2021 | 36.02 | 37.02 | 35.73 | 36.46 | 273,458 | +0.17(+0.47%) |
Nov 23, 2021 | 36.56 | 36.95 | 34.58 | 36.29 | 491,950 | -0.35(-0.96%) |
Nov 22, 2021 | 39.56 | 39.90 | 35.67 | 36.64 | 612,180 | -2.35(-6.03%) |
Nov 19, 2021 | 38.29 | 40.56 | 38.28 | 38.99 | 292,625 | +0.34(+0.88%) |
Nov 18, 2021 | 41.27 | 38.73 | 38.30 | 38.65 | 767,137 | -2.59(-6.28%) |
Nov 17, 2021 | 42.77 | 43.07 | 40.41 | 41.24 | 347,512 | -1.83(-4.25%) |
Nov 16, 2021 | 43.08 | 43.18 | 40.25 | 43.07 | 534,264 | -0.32(-0.74%) |
Nov 15, 2021 | 43.76 | 45.01 | 42.83 | 43.39 | 626,787 | -0.27(-0.62%) |
Nov 12, 2021 | 38.16 | 43.74 | 38.16 | 43.66 | 930,890 | +2.94(+7.22%) |
Nov 11, 2021 | 38.69 | 41.70 | 38.02 | 40.72 | 602,447 | +1.84(+4.73%) |
Nov 10, 2021 | 39.45 | 38.88 | 573,402 | -1.28(-3.19%) | ||
Nov 09, 2021 | 39.44 | 40.96 | 39.10 | 40.16 | 673,356 | +0.49(+1.24%) |
Nov 08, 2021 | 38.00 | 40.18 | 37.93 | 39.67 | 707,503 | +2.15(+5.73%) |
Nov 05, 2021 | 37.71 | 37.90 | 36.42 | 37.52 | 349,331 | +0.01(+0.03%) |
Nov 04, 2021 | 37.46 | 37.99 | 36.34 | 37.51 | 456,290 | +0.06(+0.16%) |
Nov 03, 2021 | 33.58 | 37.94 | 33.30 | 37.45 | 896,606 | +3.79(+11.26%) |
Nov 02, 2021 | 34.13 | 34.32 | 32.75 | 33.66 | 430,120 | -0.52(-1.52%) |
Nov 01, 2021 | 33.26 | 34.95 | 32.97 | 34.18 | 1,051,077 | +1.21(+3.67%) |
Oct 29, 2021 | 34.16 | 32.89 | 32.97 | 510,999 | -1.03(-3.03%) | |
Oct 28, 2021 | 32.07 | 34.22 | 31.30 | 34.00 | 1,222,643 | +1.96(+6.12%) |
Oct 27, 2021 | 34.50 | 34.63 | 32.02 | 32.04 | 824,039 | -2.91(-8.33%) |
Oct 26, 2021 | 35.19 | 34.95 | 1,007,776 | -0.29(-0.82%) | ||
Oct 25, 2021 | 34.93 | 35.31 | 34.37 | 35.24 | 285,229 | +0.35(+1.00%) |
Oct 22, 2021 | 35.75 | 36.09 | 34.75 | 34.89 | 213,441 | -1.25(-3.46%) |
Oct 21, 2021 | 35.73 | 36.49 | 35.07 | 36.14 | 253,056 | +0.24(+0.67%) |
Oct 20, 2021 | 36.53 | 36.82 | 35.67 | 35.90 | 189,190 | -0.52(-1.43%) |
Oct 19, 2021 | 34.61 | 36.55 | 34.26 | 36.42 | 679,885 | +2.12(+6.18%) |
Oct 18, 2021 | 35.63 | 35.97 | 34.02 | 34.30 | 716,002 | -1.33(-3.73%) |
Oct 15, 2021 | 36.80 | 36.80 | 35.55 | 35.63 | 288,433 | -0.35(-0.97%) |
Oct 14, 2021 | 35.59 | 36.84 | 35.26 | 35.98 | 480,097 | +0.62(+1.75%) |
Oct 13, 2021 | 38.55 | 38.84 | 35.22 | 35.36 | 809,186 | -3.02(-7.87%) |
Oct 12, 2021 | 37.10 | 38.65 | 37.02 | 38.38 | 365,127 | +1.34(+3.62%) |
Oct 11, 2021 | 38.72 | 39.28 | 37.02 | 37.04 | 362,978 | -1.46(-3.79%) |
Oct 08, 2021 | 38.78 | 39.68 | 38.42 | 38.50 | 351,499 | -0.49(-1.26%) |
Oct 07, 2021 | 39.00 | 39.35 | 38.41 | 38.99 | 648,953 | +0.20(+0.52%) |
Oct 06, 2021 | 36.99 | 39.15 | 36.62 | 38.79 | 721,429 | +1.24(+3.30%) |
Oct 05, 2021 | 36.18 | 37.75 | 35.66 | 37.55 | 605,091 | +1.41(+3.90%) |
Oct 04, 2021 | 37.60 | 37.60 | 35.85 | 36.14 | 417,336 | -1.68(-4.44%) |