Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.41 | 27.15 | 26.13 | 26.45 | 1,907,228 | -0.38(-1.40%) |
Dec 30, 2021 | 24.36 | 27.01 | 24.28 | 26.83 | 1,595,191 | +2.48(+10.17%) |
Dec 29, 2021 | 25.14 | 25.18 | 24.03 | 24.35 | 4,224,751 | -0.87(-3.45%) |
Dec 28, 2021 | 25.35 | 25.42 | 24.49 | 25.22 | 1,159,910 | -0.45(-1.76%) |
Dec 27, 2021 | 25.40 | 26.03 | 25.40 | 25.68 | 759,552 | +0.27(+1.08%) |
Dec 23, 2021 | 25.40 | 25.51 | 24.55 | 25.40 | 1,256,858 | -0.39(-1.52%) |
Dec 22, 2021 | 25.86 | 26.46 | 25.24 | 25.80 | 1,936,294 | -0.98(-3.67%) |
Dec 21, 2021 | 25.62 | 26.91 | 25.61 | 26.78 | 1,296,609 | +1.44(+5.70%) |
Dec 20, 2021 | 24.88 | 25.48 | 24.41 | 25.33 | 1,790,745 | +0.13(+0.51%) |
Dec 17, 2021 | 24.38 | 25.32 | 23.31 | 25.21 | 1,972,643 | +0.24(+0.96%) |
Dec 16, 2021 | 25.84 | 26.54 | 24.71 | 24.97 | 1,616,360 | +0.22(+0.90%) |
Dec 15, 2021 | 24.32 | 24.76 | 23.76 | 24.75 | 1,472,413 | +0.13(+0.52%) |
Dec 14, 2021 | 24.75 | 25.30 | 24.30 | 24.62 | 2,353,850 | -0.90(-3.51%) |
Dec 13, 2021 | 26.58 | 26.71 | 24.80 | 25.51 | 3,578,238 | -1.51(-5.59%) |
Dec 10, 2021 | 26.84 | 27.21 | 26.15 | 27.02 | 1,722,210 | +0.11(+0.41%) |
Dec 09, 2021 | 27.87 | 28.43 | 26.84 | 26.91 | 1,749,403 | -0.96(-3.43%) |
Dec 08, 2021 | 27.76 | 28.55 | 26.32 | 27.87 | 2,500,539 | -0.72(-2.51%) |
Dec 07, 2021 | 28.59 | 29.30 | 28.26 | 28.59 | 2,216,870 | +1.28(+4.69%) |
Dec 06, 2021 | 27.49 | 28.25 | 27.02 | 27.31 | 1,940,883 | +0.04(+0.16%) |
Dec 03, 2021 | 28.63 | 28.70 | 25.94 | 27.26 | 3,598,893 | -2.07(-7.07%) |
Dec 02, 2021 | 31.89 | 31.90 | 28.60 | 29.34 | 4,286,437 | -1.40(-4.56%) |
Dec 01, 2021 | 34.02 | 34.34 | 30.72 | 30.74 | 7,500,916 | -3.25(-9.57%) |
Nov 30, 2021 | 34.04 | 34.83 | 33.73 | 33.99 | 3,481,976 | +0.17(+0.50%) |
Nov 29, 2021 | 35.85 | 36.37 | 33.64 | 33.82 | 5,847,550 | -2.72(-7.43%) |
Nov 26, 2021 | 35.94 | 36.64 | 35.51 | 36.54 | 1,003,903 | -0.11(-0.31%) |
Nov 24, 2021 | 37.42 | 37.42 | 35.87 | 36.65 | 2,468,333 | -0.88(-2.36%) |
Nov 23, 2021 | 35.70 | 37.60 | 35.50 | 37.54 | 2,458,618 | +1.27(+3.51%) |
Nov 22, 2021 | 35.39 | 36.43 | 34.78 | 36.26 | 2,411,643 | +0.43(+1.19%) |
Nov 19, 2021 | 35.69 | 36.33 | 35.19 | 35.84 | 637,445 | +0.18(+0.50%) |
Nov 18, 2021 | 35.85 | 35.75 | 35.56 | 35.66 | 1,755,142 | -1.35(-3.65%) |
Nov 17, 2021 | 37.50 | 37.57 | 35.73 | 37.01 | 1,507,287 | -0.70(-1.86%) |
Nov 16, 2021 | 37.96 | 38.00 | 36.97 | 37.71 | 950,528 | +0.12(+0.32%) |
Nov 15, 2021 | 39.75 | 39.75 | 37.01 | 37.59 | 1,690,038 | -1.98(-5.01%) |
Nov 12, 2021 | 39.53 | 39.70 | 38.64 | 39.57 | 1,282,321 | +0.20(+0.50%) |
Nov 11, 2021 | 41.07 | 42.10 | 39.02 | 39.37 | 3,566,206 | +1.73(+4.61%) |
Nov 10, 2021 | 37.31 | 37.64 | 1,179,206 | +0.55(+1.47%) | ||
Nov 09, 2021 | 37.60 | 38.10 | 36.78 | 37.09 | 937,135 | -0.45(-1.21%) |
Nov 08, 2021 | 38.38 | 38.38 | 37.40 | 37.54 | 1,518,773 | +0.64(+1.74%) |
Nov 05, 2021 | 37.18 | 37.81 | 36.88 | 36.90 | 1,725,137 | -0.26(-0.71%) |
Nov 04, 2021 | 38.42 | 39.34 | 37.14 | 37.17 | 565,706 | -1.04(-2.73%) |
Nov 03, 2021 | 38.00 | 38.49 | 37.84 | 38.21 | 961,167 | +0.84(+2.24%) |
Nov 02, 2021 | 38.94 | 39.07 | 37.33 | 37.37 | 1,554,739 | -2.16(-5.46%) |
Nov 01, 2021 | 38.29 | 39.72 | 38.41 | 39.53 | 698,700 | +1.13(+2.93%) |
Oct 29, 2021 | 38.69 | 39.07 | 38.04 | 38.41 | 611,783 | -0.75(-1.92%) |
Oct 28, 2021 | 39.53 | 39.69 | 38.87 | 39.16 | 1,036,616 | -0.63(-1.59%) |
Oct 27, 2021 | 40.64 | 41.31 | 39.35 | 39.79 | 1,456,976 | -0.91(-2.22%) |
Oct 26, 2021 | 42.49 | 40.68 | 40.70 | 1,359,907 | -2.10(-4.91%) | |
Oct 25, 2021 | 43.23 | 43.47 | 42.28 | 42.80 | 908,581 | -0.15(-0.34%) |
Oct 22, 2021 | 43.47 | 44.44 | 42.39 | 42.94 | 1,997,787 | -0.37(-0.85%) |
Oct 21, 2021 | 42.99 | 43.55 | 42.56 | 43.31 | 543,532 | -0.14(-0.31%) |
Oct 20, 2021 | 42.38 | 43.47 | 41.64 | 43.44 | 954,280 | +1.49(+3.54%) |
Oct 19, 2021 | 41.97 | 42.59 | 41.45 | 41.96 | 987,776 | +0.00(+0.00%) |
Oct 18, 2021 | 40.99 | 41.98 | 40.90 | 41.96 | 450,317 | +1.04(+2.55%) |
Oct 15, 2021 | 41.18 | 41.70 | 40.48 | 40.92 | 433,188 | -0.46(-1.11%) |
Oct 14, 2021 | 41.37 | 41.86 | 41.21 | 41.38 | 466,738 | -0.79(-1.88%) |
Oct 13, 2021 | 41.89 | 42.17 | 41.60 | 42.17 | 517,360 | +0.58(+1.40%) |
Oct 12, 2021 | 41.42 | 41.72 | 41.15 | 41.59 | 320,364 | +0.51(+1.25%) |
Oct 11, 2021 | 41.92 | 42.16 | 40.99 | 41.08 | 577,419 | -0.40(-0.97%) |
Oct 08, 2021 | 40.66 | 41.88 | 40.56 | 41.48 | 1,030,402 | +0.75(+1.84%) |
Oct 07, 2021 | 39.85 | 41.23 | 39.53 | 40.73 | 1,272,296 | +2.28(+5.93%) |
Oct 06, 2021 | 38.34 | 38.90 | 38.10 | 38.45 | 528,443 | -0.35(-0.90%) |
Oct 05, 2021 | 38.80 | 39.09 | 38.34 | 38.80 | 903,603 | +0.03(+0.07%) |
Oct 04, 2021 | 38.98 | 39.40 | 38.44 | 38.77 | 569,222 | -0.62(-1.58%) |