Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.72 | 29.04 | 28.39 | 28.72 | 993,937 | -0.14(-0.47%) |
Dec 30, 2021 | 29.92 | 30.30 | 28.78 | 28.85 | 1,030,875 | -1.11(-3.71%) |
Dec 29, 2021 | 29.50 | 30.24 | 29.22 | 29.96 | 1,451,117 | +0.32(+1.08%) |
Dec 28, 2021 | 30.32 | 31.02 | 29.53 | 29.64 | 1,589,144 | -0.74(-2.44%) |
Dec 27, 2021 | 28.22 | 30.47 | 28.00 | 30.38 | 1,699,354 | +2.13(+7.55%) |
Dec 23, 2021 | 28.74 | 28.93 | 27.99 | 28.25 | 1,329,096 | -0.15(-0.51%) |
Dec 22, 2021 | 28.06 | 29.06 | 27.47 | 28.40 | 1,861,856 | +0.17(+0.59%) |
Dec 21, 2021 | 27.18 | 28.36 | 26.89 | 28.23 | 2,801,539 | +1.68(+6.31%) |
Dec 20, 2021 | 25.25 | 26.66 | 24.58 | 26.55 | 3,821,152 | +0.19(+0.74%) |
Dec 17, 2021 | 26.50 | 27.68 | 26.23 | 26.36 | 12,596,521 | -0.66(-2.45%) |
Dec 16, 2021 | 29.70 | 30.08 | 26.98 | 27.02 | 3,668,122 | -1.85(-6.41%) |
Dec 15, 2021 | 28.15 | 29.30 | 26.48 | 28.87 | 4,012,402 | +0.41(+1.44%) |
Dec 14, 2021 | 28.79 | 29.52 | 28.18 | 28.46 | 2,776,519 | -0.94(-3.18%) |
Dec 13, 2021 | 31.12 | 31.28 | 28.88 | 29.40 | 3,121,459 | -2.51(-7.88%) |
Dec 10, 2021 | 32.07 | 32.41 | 30.35 | 31.91 | 4,818,372 | +1.19(+3.87%) |
Dec 09, 2021 | 30.74 | 31.01 | 30.12 | 30.72 | 2,229,437 | -0.39(-1.25%) |
Dec 08, 2021 | 30.88 | 31.57 | 30.30 | 31.11 | 2,827,570 | +0.40(+1.30%) |
Dec 07, 2021 | 29.37 | 31.15 | 29.37 | 30.71 | 2,908,943 | +2.09(+7.32%) |
Dec 06, 2021 | 28.15 | 29.15 | 26.95 | 28.62 | 2,449,701 | +1.27(+4.63%) |
Dec 03, 2021 | 28.45 | 28.94 | 26.49 | 27.35 | 2,572,553 | -0.09(-0.32%) |
Dec 02, 2021 | 26.11 | 27.93 | 24.96 | 27.44 | 3,722,188 | +0.96(+3.64%) |
Dec 01, 2021 | 29.64 | 29.82 | 26.45 | 26.48 | 3,796,392 | -1.77(-6.28%) |
Nov 30, 2021 | 27.99 | 28.59 | 26.91 | 28.25 | 3,225,365 | -1.17(-3.97%) |
Nov 29, 2021 | 30.22 | 30.27 | 28.49 | 29.42 | 2,905,955 | +1.49(+5.34%) |
Nov 26, 2021 | 29.29 | 29.67 | 26.82 | 27.93 | 3,164,066 | -4.52(-13.93%) |
Nov 24, 2021 | 30.31 | 32.60 | 30.31 | 32.45 | 2,133,767 | +1.29(+4.13%) |
Nov 23, 2021 | 30.30 | 31.68 | 30.30 | 31.16 | 3,163,662 | +1.55(+5.23%) |
Nov 22, 2021 | 29.47 | 30.79 | 29.46 | 29.61 | 3,182,378 | +0.19(+0.66%) |
Nov 19, 2021 | 30.52 | 30.52 | 29.03 | 29.42 | 3,487,560 | -2.65(-8.26%) |
Nov 18, 2021 | 32.27 | 32.30 | 32.00 | 32.07 | 2,005,650 | +0.06(+0.18%) |
Nov 17, 2021 | 32.87 | 33.66 | 31.72 | 32.01 | 2,426,049 | -1.50(-4.48%) |
Nov 16, 2021 | 33.81 | 34.06 | 33.11 | 33.51 | 1,459,944 | -0.34(-1.01%) |
Nov 15, 2021 | 33.43 | 34.58 | 32.44 | 33.85 | 1,736,051 | +0.20(+0.61%) |
Nov 12, 2021 | 33.61 | 33.85 | 33.03 | 33.65 | 1,570,855 | -0.43(-1.26%) |
Nov 11, 2021 | 33.70 | 34.76 | 33.45 | 34.07 | 1,307,138 | +0.85(+2.55%) |
Nov 10, 2021 | 35.71 | 33.23 | 2,594,785 | -3.18(-8.72%) | ||
Nov 09, 2021 | 36.25 | 36.68 | 35.42 | 36.40 | 1,915,327 | -0.28(-0.77%) |
Nov 08, 2021 | 36.44 | 37.26 | 36.44 | 36.69 | 2,262,869 | +0.60(+1.67%) |
Nov 05, 2021 | 35.03 | 36.27 | 34.57 | 36.08 | 2,597,292 | +1.49(+4.31%) |
Nov 04, 2021 | 35.56 | 36.32 | 33.81 | 34.59 | 2,603,528 | +0.38(+1.11%) |
Nov 03, 2021 | 34.40 | 35.81 | 34.14 | 34.21 | 2,208,919 | -1.30(-3.65%) |
Nov 02, 2021 | 35.47 | 36.68 | 34.90 | 35.51 | 2,734,674 | -0.19(-0.52%) |
Nov 01, 2021 | 34.29 | 36.19 | 35.66 | 35.69 | 3,407,675 | +2.26(+6.76%) |
Oct 29, 2021 | 33.25 | 36.37 | 32.06 | 33.43 | 5,947,877 | +2.17(+6.95%) |
Oct 28, 2021 | 31.08 | 31.66 | 30.35 | 31.26 | 2,416,741 | -0.17(-0.53%) |
Oct 27, 2021 | 32.21 | 33.51 | 31.25 | 31.43 | 3,184,258 | -1.33(-4.07%) |
Oct 26, 2021 | 32.14 | 33.42 | 32.76 | 3,429,675 | +0.97(+3.06%) | |
Oct 25, 2021 | 30.70 | 32.41 | 30.71 | 31.79 | 2,882,496 | +1.78(+5.94%) |
Oct 22, 2021 | 29.40 | 30.04 | 28.49 | 30.00 | 1,794,066 | +1.02(+3.53%) |
Oct 21, 2021 | 29.70 | 29.94 | 28.66 | 28.98 | 1,623,945 | -1.02(-3.41%) |
Oct 20, 2021 | 28.55 | 30.25 | 28.43 | 30.00 | 1,591,935 | +0.70(+2.39%) |
Oct 19, 2021 | 29.57 | 29.95 | 28.57 | 29.30 | 1,952,419 | +0.08(+0.27%) |
Oct 18, 2021 | 28.95 | 31.01 | 28.70 | 29.22 | 2,948,059 | +0.90(+3.16%) |
Oct 15, 2021 | 29.22 | 29.83 | 28.31 | 28.33 | 2,612,978 | -0.27(-0.95%) |
Oct 14, 2021 | 29.31 | 29.80 | 28.17 | 28.60 | 2,066,783 | +0.11(+0.38%) |
Oct 13, 2021 | 28.42 | 28.81 | 27.62 | 28.49 | 2,624,372 | -0.21(-0.75%) |
Oct 12, 2021 | 29.76 | 30.23 | 28.29 | 28.71 | 2,287,585 | -1.12(-3.75%) |
Oct 11, 2021 | 30.62 | 31.23 | 29.76 | 29.83 | 2,109,965 | +0.29(+0.99%) |
Oct 08, 2021 | 29.76 | 30.65 | 29.25 | 29.54 | 2,994,547 | +0.02(+0.07%) |
Oct 07, 2021 | 27.71 | 30.13 | 27.38 | 29.52 | 3,455,176 | +1.85(+6.69%) |
Oct 06, 2021 | 27.86 | 28.65 | 27.26 | 27.67 | 2,828,447 | -1.02(-3.56%) |
Oct 05, 2021 | 28.96 | 29.59 | 27.50 | 28.69 | 3,231,418 | +0.51(+1.80%) |
Oct 04, 2021 | 27.71 | 28.37 | 27.10 | 28.18 | 3,677,145 | +1.05(+3.88%) |