Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.37 | 28.53 | 27.88 | 28.04 | 556,208 | -0.40(-1.41%) |
Dec 30, 2021 | 27.75 | 28.66 | 27.72 | 28.44 | 514,138 | +0.69(+2.47%) |
Dec 29, 2021 | 27.85 | 28.24 | 27.43 | 27.75 | 576,069 | +0.09(+0.31%) |
Dec 28, 2021 | 27.52 | 28.15 | 27.50 | 27.67 | 803,215 | +0.08(+0.28%) |
Dec 27, 2021 | 27.84 | 27.84 | 27.23 | 27.59 | 517,596 | -0.10(-0.34%) |
Dec 23, 2021 | 27.51 | 27.84 | 27.26 | 27.69 | 746,682 | +0.32(+1.19%) |
Dec 22, 2021 | 27.22 | 27.43 | 27.07 | 27.36 | 442,251 | +0.14(+0.53%) |
Dec 21, 2021 | 26.56 | 27.49 | 26.34 | 27.22 | 914,119 | +1.05(+4.01%) |
Dec 20, 2021 | 27.17 | 27.34 | 25.20 | 26.17 | 1,016,089 | -1.57(-5.67%) |
Dec 17, 2021 | 26.72 | 27.85 | 26.29 | 27.75 | 3,318,553 | +0.90(+3.34%) |
Dec 16, 2021 | 28.37 | 28.61 | 26.79 | 26.85 | 747,479 | -1.34(-4.74%) |
Dec 15, 2021 | 27.46 | 28.20 | 27.22 | 28.18 | 1,134,120 | +0.63(+2.28%) |
Dec 14, 2021 | 27.57 | 28.05 | 27.51 | 27.55 | 869,547 | -0.15(-0.55%) |
Dec 13, 2021 | 27.63 | 28.05 | 27.52 | 27.71 | 770,083 | -0.10(-0.38%) |
Dec 10, 2021 | 28.19 | 28.43 | 27.62 | 27.81 | 622,727 | -0.26(-0.92%) |
Dec 09, 2021 | 28.60 | 28.77 | 28.07 | 28.07 | 461,267 | -0.68(-2.36%) |
Dec 08, 2021 | 28.69 | 29.06 | 28.48 | 28.75 | 649,551 | +0.01(+0.03%) |
Dec 07, 2021 | 28.27 | 29.49 | 28.03 | 28.74 | 573,749 | +0.62(+2.20%) |
Dec 06, 2021 | 27.47 | 28.26 | 27.30 | 28.12 | 688,486 | +1.15(+4.28%) |
Dec 03, 2021 | 27.07 | 27.43 | 26.60 | 26.96 | 906,361 | -0.24(-0.88%) |
Dec 02, 2021 | 25.78 | 27.50 | 25.61 | 27.20 | 903,359 | +1.73(+6.78%) |
Dec 01, 2021 | 26.30 | 26.74 | 25.27 | 25.48 | 1,241,509 | -0.13(-0.52%) |
Nov 30, 2021 | 26.54 | 26.61 | 25.38 | 25.61 | 692,275 | -1.19(-4.45%) |
Nov 29, 2021 | 27.90 | 28.06 | 26.79 | 26.80 | 770,608 | -0.80(-2.90%) |
Nov 26, 2021 | 27.92 | 28.11 | 27.12 | 27.60 | 428,127 | -1.19(-4.14%) |
Nov 24, 2021 | 28.73 | 29.08 | 28.57 | 28.79 | 497,940 | -0.17(-0.59%) |
Nov 23, 2021 | 28.98 | 29.35 | 28.64 | 28.97 | 701,457 | -0.17(-0.59%) |
Nov 22, 2021 | 29.41 | 29.61 | 29.00 | 29.14 | 1,244,403 | -0.08(-0.26%) |
Nov 19, 2021 | 30.19 | 30.44 | 29.00 | 29.21 | 1,397,280 | -1.18(-3.89%) |
Nov 18, 2021 | 31.07 | 30.50 | 30.00 | 30.40 | 633,655 | -0.74(-2.39%) |
Nov 17, 2021 | 31.36 | 31.75 | 30.92 | 31.14 | 462,186 | -0.40(-1.27%) |
Nov 16, 2021 | 31.80 | 32.07 | 31.40 | 31.54 | 507,949 | -0.40(-1.25%) |
Nov 15, 2021 | 32.84 | 32.84 | 31.77 | 31.94 | 635,286 | -0.61(-1.86%) |
Nov 12, 2021 | 32.59 | 33.36 | 32.59 | 32.55 | 448,134 | +0.19(+0.59%) |
Nov 11, 2021 | 32.62 | 32.62 | 32.20 | 32.36 | 427,286 | -0.20(-0.61%) |
Nov 10, 2021 | 32.64 | 32.56 | 427,940 | -0.07(-0.20%) | ||
Nov 09, 2021 | 33.04 | 33.60 | 32.42 | 32.62 | 518,084 | -0.25(-0.75%) |
Nov 08, 2021 | 34.08 | 34.08 | 32.79 | 32.87 | 971,917 | -0.83(-2.45%) |
Nov 05, 2021 | 34.31 | 34.91 | 32.65 | 33.70 | 737,825 | -0.14(-0.42%) |
Nov 04, 2021 | 32.89 | 34.04 | 32.72 | 33.84 | 1,002,045 | +0.92(+2.80%) |
Nov 03, 2021 | 31.61 | 32.96 | 31.55 | 32.92 | 489,626 | +1.30(+4.12%) |
Nov 02, 2021 | 32.32 | 32.40 | 31.28 | 31.62 | 505,009 | -0.59(-1.83%) |
Nov 01, 2021 | 31.60 | 32.54 | 31.92 | 32.21 | 783,804 | +0.64(+2.02%) |
Oct 29, 2021 | 31.25 | 31.68 | 31.04 | 31.57 | 634,474 | +0.42(+1.34%) |
Oct 28, 2021 | 30.85 | 31.35 | 30.84 | 31.15 | 500,970 | +0.44(+1.42%) |
Oct 27, 2021 | 30.67 | 31.16 | 30.43 | 30.71 | 391,319 | +0.00(+0.00%) |
Oct 26, 2021 | 31.51 | 30.69 | 30.71 | 551,233 | -0.91(-2.88%) | |
Oct 25, 2021 | 32.02 | 32.02 | 31.57 | 31.63 | 303,560 | -0.40(-1.25%) |
Oct 22, 2021 | 32.38 | 32.65 | 32.00 | 32.02 | 350,779 | -0.54(-1.66%) |
Oct 21, 2021 | 32.47 | 32.59 | 32.03 | 32.57 | 460,964 | +0.74(+2.33%) |
Oct 20, 2021 | 32.14 | 32.47 | 31.54 | 31.83 | 570,039 | -0.44(-1.36%) |
Oct 19, 2021 | 31.85 | 32.43 | 31.85 | 32.26 | 525,459 | +0.51(+1.62%) |
Oct 18, 2021 | 31.58 | 31.89 | 31.06 | 31.75 | 382,574 | -0.05(-0.15%) |
Oct 15, 2021 | 31.40 | 32.40 | 31.14 | 31.80 | 765,076 | +1.01(+3.27%) |
Oct 14, 2021 | 30.93 | 31.34 | 30.53 | 30.79 | 769,633 | +0.10(+0.31%) |
Oct 13, 2021 | 31.17 | 31.50 | 30.61 | 30.69 | 444,086 | -0.64(-2.03%) |
Oct 12, 2021 | 31.29 | 31.73 | 30.98 | 31.33 | 454,581 | +0.06(+0.18%) |
Oct 11, 2021 | 32.59 | 32.78 | 31.25 | 31.27 | 513,311 | -1.53(-4.66%) |
Oct 08, 2021 | 33.19 | 33.69 | 32.77 | 32.80 | 488,901 | -0.44(-1.32%) |
Oct 07, 2021 | 33.69 | 34.01 | 33.20 | 33.24 | 618,023 | -0.19(-0.57%) |
Oct 06, 2021 | 33.48 | 33.81 | 32.68 | 33.43 | 451,991 | -0.36(-1.07%) |
Oct 05, 2021 | 34.61 | 34.61 | 33.77 | 33.79 | 511,020 | -0.76(-2.20%) |
Oct 04, 2021 | 34.80 | 35.19 | 34.21 | 34.55 | 463,059 | -0.26(-0.74%) |