Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.70 | 30.24 | 29.45 | 29.50 | 109,040 | -0.19(-0.64%) |
Dec 30, 2021 | 28.72 | 30.30 | 28.72 | 29.69 | 194,339 | +0.82(+2.84%) |
Dec 29, 2021 | 30.00 | 30.00 | 28.49 | 28.87 | 106,428 | -1.25(-4.15%) |
Dec 28, 2021 | 31.40 | 31.65 | 29.87 | 30.12 | 109,612 | -1.38(-4.38%) |
Dec 27, 2021 | 31.37 | 32.77 | 30.71 | 31.50 | 251,315 | +0.50(+1.61%) |
Dec 23, 2021 | 31.20 | 31.80 | 30.21 | 31.00 | 308,071 | +0.09(+0.29%) |
Dec 22, 2021 | 30.35 | 31.16 | 30.23 | 30.91 | 192,744 | +0.53(+1.74%) |
Dec 21, 2021 | 28.81 | 30.65 | 28.41 | 30.38 | 232,041 | +1.71(+5.96%) |
Dec 20, 2021 | 27.63 | 29.12 | 27.03 | 28.67 | 336,005 | +0.78(+2.80%) |
Dec 17, 2021 | 27.49 | 28.70 | 26.85 | 27.89 | 548,810 | -0.32(-1.13%) |
Dec 16, 2021 | 29.29 | 29.80 | 28.00 | 28.21 | 265,421 | -0.59(-2.05%) |
Dec 15, 2021 | 28.81 | 29.32 | 27.77 | 28.80 | 379,005 | -0.24(-0.83%) |
Dec 14, 2021 | 29.44 | 29.85 | 28.66 | 29.04 | 408,479 | -0.82(-2.75%) |
Dec 13, 2021 | 30.66 | 31.73 | 29.34 | 29.86 | 357,176 | -1.07(-3.46%) |
Dec 10, 2021 | 31.81 | 32.18 | 30.69 | 30.93 | 149,949 | -0.53(-1.68%) |
Dec 09, 2021 | 32.64 | 33.19 | 31.31 | 31.46 | 195,898 | -1.63(-4.93%) |
Dec 08, 2021 | 33.34 | 33.87 | 32.34 | 33.09 | 230,369 | -0.17(-0.51%) |
Dec 07, 2021 | 32.34 | 33.87 | 32.33 | 33.26 | 306,159 | +1.90(+6.06%) |
Dec 06, 2021 | 32.01 | 32.47 | 30.66 | 31.36 | 235,000 | -0.73(-2.27%) |
Dec 03, 2021 | 34.83 | 35.22 | 31.71 | 32.09 | 466,229 | -2.70(-7.76%) |
Dec 02, 2021 | 32.00 | 34.92 | 32.00 | 34.79 | 319,465 | +2.74(+8.55%) |
Dec 01, 2021 | 33.70 | 34.84 | 31.73 | 32.05 | 177,706 | -0.81(-2.47%) |
Nov 30, 2021 | 35.54 | 35.89 | 32.66 | 32.86 | 389,843 | -3.06(-8.52%) |
Nov 29, 2021 | 36.59 | 36.99 | 35.39 | 35.92 | 291,223 | -0.08(-0.22%) |
Nov 26, 2021 | 36.28 | 37.49 | 35.74 | 36.00 | 121,960 | -1.33(-3.56%) |
Nov 24, 2021 | 34.61 | 37.47 | 34.01 | 37.33 | 346,131 | +2.29(+6.54%) |
Nov 23, 2021 | 33.37 | 35.11 | 32.60 | 35.04 | 306,115 | +1.84(+5.54%) |
Nov 22, 2021 | 36.70 | 36.70 | 32.96 | 33.20 | 662,839 | -3.65(-9.91%) |
Nov 19, 2021 | 40.68 | 40.78 | 36.41 | 36.85 | 729,639 | -4.39(-10.65%) |
Nov 18, 2021 | 47.04 | 47.04 | 41.23 | 41.24 | 473,522 | -5.62(-11.99%) |
Nov 17, 2021 | 48.08 | 48.75 | 46.73 | 46.86 | 338,990 | -1.69(-3.48%) |
Nov 16, 2021 | 47.65 | 48.74 | 47.45 | 48.55 | 182,644 | +0.80(+1.68%) |
Nov 15, 2021 | 47.00 | 48.89 | 46.38 | 47.75 | 252,809 | +1.04(+2.23%) |
Nov 12, 2021 | 45.26 | 47.27 | 44.52 | 46.71 | 780,592 | +1.79(+3.98%) |
Nov 11, 2021 | 43.57 | 45.49 | 43.57 | 44.92 | 255,957 | +1.42(+3.26%) |
Nov 10, 2021 | 42.65 | 43.50 | 583,464 | +0.76(+1.78%) | ||
Nov 09, 2021 | 48.69 | 48.69 | 41.76 | 42.74 | 835,747 | -3.58(-7.73%) |
Nov 08, 2021 | 43.91 | 46.62 | 43.00 | 46.32 | 678,177 | +2.72(+6.24%) |
Nov 05, 2021 | 42.63 | 43.67 | 41.37 | 43.60 | 366,972 | +1.35(+3.20%) |
Nov 04, 2021 | 40.07 | 42.92 | 40.00 | 42.25 | 395,875 | +2.90(+7.37%) |
Nov 03, 2021 | 39.51 | 39.96 | 39.06 | 39.35 | 66,163 | -0.41(-1.03%) |
Nov 02, 2021 | 39.10 | 40.83 | 38.89 | 39.76 | 205,239 | +0.67(+1.71%) |
Nov 01, 2021 | 38.16 | 39.40 | 37.59 | 39.09 | 210,336 | +0.15(+0.39%) |
Oct 29, 2021 | 39.21 | 39.67 | 38.57 | 38.94 | 125,495 | -0.38(-0.97%) |
Oct 28, 2021 | 37.87 | 39.60 | 37.83 | 39.32 | 125,320 | +1.45(+3.83%) |
Oct 27, 2021 | 38.32 | 39.33 | 37.87 | 37.87 | 132,277 | -0.45(-1.17%) |
Oct 26, 2021 | 39.85 | 38.32 | 122,198 | -1.24(-3.13%) | ||
Oct 25, 2021 | 39.03 | 40.85 | 39.03 | 39.56 | 181,528 | +0.81(+2.09%) |
Oct 22, 2021 | 39.53 | 39.87 | 37.56 | 38.75 | 210,146 | -0.98(-2.47%) |
Oct 21, 2021 | 39.42 | 41.00 | 39.39 | 39.73 | 231,192 | +0.50(+1.27%) |
Oct 20, 2021 | 39.84 | 39.99 | 38.80 | 39.23 | 174,458 | -0.39(-0.98%) |
Oct 19, 2021 | 38.63 | 39.90 | 38.26 | 39.62 | 174,028 | +1.01(+2.62%) |
Oct 18, 2021 | 38.30 | 39.31 | 37.71 | 38.61 | 172,696 | +0.21(+0.55%) |
Oct 15, 2021 | 38.75 | 39.43 | 37.50 | 38.40 | 319,089 | +1.81(+4.95%) |
Oct 14, 2021 | 34.99 | 37.19 | 34.69 | 36.59 | 243,804 | +1.83(+5.26%) |
Oct 13, 2021 | 33.55 | 34.99 | 33.48 | 34.76 | 159,880 | +1.36(+4.07%) |
Oct 12, 2021 | 33.51 | 33.88 | 33.12 | 33.40 | 121,198 | +0.15(+0.45%) |
Oct 11, 2021 | 34.35 | 34.84 | 33.15 | 33.25 | 171,773 | -1.49(-4.29%) |
Oct 08, 2021 | 36.10 | 36.10 | 34.61 | 34.74 | 158,017 | -1.12(-3.12%) |
Oct 07, 2021 | 36.11 | 36.88 | 35.64 | 35.86 | 312,000 | -0.14(-0.39%) |
Oct 06, 2021 | 36.35 | 36.63 | 35.43 | 36.00 | 312,966 | -0.75(-2.04%) |
Oct 05, 2021 | 38.37 | 38.37 | 36.52 | 36.75 | 199,702 | -1.27(-3.34%) |
Oct 04, 2021 | 39.10 | 39.10 | 37.75 | 38.02 | 133,322 | -0.98(-2.51%) |