Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.50 | 29.50 | 29.00 | 29.20 | 295,703 | +0.11(+0.38%) |
Dec 30, 2021 | 29.25 | 29.38 | 29.08 | 29.09 | 536,916 | -0.29(-0.99%) |
Dec 29, 2021 | 29.63 | 29.71 | 29.31 | 29.38 | 446,236 | -0.50(-1.67%) |
Dec 28, 2021 | 30.09 | 30.17 | 29.86 | 29.88 | 333,640 | -0.04(-0.14%) |
Dec 27, 2021 | 29.75 | 29.97 | 29.71 | 29.92 | 337,094 | -0.08(-0.27%) |
Dec 23, 2021 | 29.60 | 30.31 | 29.60 | 30.00 | 382,835 | +0.65(+2.20%) |
Dec 22, 2021 | 29.13 | 29.38 | 29.09 | 29.35 | 486,555 | -0.09(-0.29%) |
Dec 21, 2021 | 29.56 | 29.68 | 29.35 | 29.44 | 347,066 | -0.04(-0.14%) |
Dec 20, 2021 | 29.82 | 29.92 | 29.32 | 29.48 | 482,129 | -0.26(-0.87%) |
Dec 17, 2021 | 30.25 | 30.25 | 29.70 | 29.74 | 383,960 | -1.61(-5.14%) |
Dec 16, 2021 | 31.75 | 31.82 | 31.30 | 31.35 | 209,515 | -0.18(-0.57%) |
Dec 15, 2021 | 31.21 | 31.53 | 31.09 | 31.53 | 255,760 | +0.89(+2.89%) |
Dec 14, 2021 | 30.60 | 30.93 | 30.50 | 30.64 | 329,607 | -0.43(-1.37%) |
Dec 13, 2021 | 31.33 | 31.37 | 31.05 | 31.07 | 333,307 | +0.03(+0.10%) |
Dec 10, 2021 | 30.90 | 31.11 | 30.70 | 31.04 | 255,689 | +0.04(+0.13%) |
Dec 09, 2021 | 31.35 | 31.50 | 31.00 | 31.00 | 380,006 | -0.83(-2.61%) |
Dec 08, 2021 | 30.57 | 31.99 | 29.42 | 31.83 | 1,082,528 | +2.16(+7.28%) |
Dec 07, 2021 | 28.76 | 30.00 | 27.70 | 29.67 | 1,250,996 | +1.18(+4.14%) |
Dec 06, 2021 | 28.21 | 29.21 | 27.91 | 28.49 | 437,038 | +0.04(+0.14%) |
Dec 03, 2021 | 28.15 | 28.82 | 27.89 | 28.45 | 584,191 | -0.74(-2.54%) |
Dec 02, 2021 | 29.15 | 29.36 | 27.77 | 29.19 | 461,403 | +0.05(+0.17%) |
Dec 01, 2021 | 29.56 | 29.88 | 29.14 | 29.14 | 598,087 | +1.29(+4.63%) |
Nov 30, 2021 | 28.00 | 28.91 | 27.60 | 27.85 | 732,266 | -0.85(-2.96%) |
Nov 29, 2021 | 28.97 | 29.11 | 28.48 | 28.70 | 913,749 | -0.52(-1.78%) |
Nov 26, 2021 | 29.46 | 29.62 | 29.20 | 29.22 | 500,125 | -1.10(-3.63%) |
Nov 24, 2021 | 29.84 | 30.34 | 29.77 | 30.32 | 537,000 | -1.06(-3.38%) |
Nov 23, 2021 | 31.28 | 31.55 | 31.10 | 31.38 | 251,994 | +0.24(+0.77%) |
Nov 22, 2021 | 31.15 | 31.40 | 31.10 | 31.14 | 412,528 | -0.11(-0.37%) |
Nov 19, 2021 | 31.34 | 31.60 | 31.22 | 31.25 | 446,013 | -1.10(-3.40%) |
Nov 18, 2021 | 32.14 | 32.43 | 32.35 | 32.35 | 569,853 | +0.54(+1.71%) |
Nov 17, 2021 | 31.30 | 31.81 | 31.25 | 31.81 | 482,296 | +0.23(+0.73%) |
Nov 16, 2021 | 32.08 | 32.17 | 31.58 | 31.58 | 527,118 | -0.21(-0.66%) |
Nov 15, 2021 | 32.28 | 32.34 | 31.75 | 31.79 | 409,531 | -0.74(-2.27%) |
Nov 12, 2021 | 32.62 | 32.70 | 32.40 | 32.53 | 286,772 | -0.13(-0.40%) |
Nov 11, 2021 | 32.87 | 32.87 | 32.63 | 32.66 | 337,900 | +0.14(+0.43%) |
Nov 10, 2021 | 32.95 | 32.47 | 32.52 | 490,768 | -0.56(-1.70%) | |
Nov 09, 2021 | 33.27 | 33.30 | 32.90 | 33.08 | 382,183 | -0.01(-0.03%) |
Nov 08, 2021 | 33.30 | 33.54 | 32.76 | 33.09 | 951,189 | -1.55(-4.47%) |
Nov 05, 2021 | 34.45 | 34.64 | 34.19 | 34.64 | 337,460 | +0.64(+1.88%) |
Nov 04, 2021 | 34.41 | 34.42 | 33.61 | 34.00 | 351,372 | +0.02(+0.06%) |
Nov 03, 2021 | 33.27 | 34.02 | 33.24 | 33.98 | 429,250 | +0.56(+1.68%) |
Nov 02, 2021 | 33.56 | 33.57 | 33.16 | 33.42 | 557,957 | -0.05(-0.15%) |
Nov 01, 2021 | 32.94 | 33.47 | 33.04 | 33.47 | 530,917 | +0.86(+2.64%) |
Oct 29, 2021 | 32.91 | 33.05 | 32.33 | 32.61 | 410,434 | -0.64(-1.92%) |
Oct 28, 2021 | 31.59 | 33.61 | 31.52 | 33.25 | 1,400,271 | -0.10(-0.30%) |
Oct 27, 2021 | 33.58 | 33.64 | 33.19 | 33.35 | 414,956 | -0.76(-2.23%) |
Oct 26, 2021 | 34.18 | 34.11 | 534,382 | +1.04(+3.14%) | ||
Oct 25, 2021 | 33.18 | 33.20 | 32.81 | 33.07 | 441,253 | +0.72(+2.23%) |
Oct 22, 2021 | 32.29 | 32.52 | 32.20 | 32.35 | 347,899 | +0.35(+1.09%) |
Oct 21, 2021 | 32.04 | 32.17 | 31.86 | 32.00 | 347,356 | +0.51(+1.62%) |
Oct 20, 2021 | 30.69 | 31.55 | 30.65 | 31.49 | 459,574 | +0.55(+1.79%) |
Oct 19, 2021 | 30.97 | 31.23 | 30.85 | 30.93 | 377,518 | -0.18(-0.58%) |
Oct 18, 2021 | 31.15 | 31.77 | 30.84 | 31.12 | 548,291 | -0.61(-1.94%) |
Oct 15, 2021 | 31.85 | 32.00 | 31.68 | 31.73 | 374,837 | -0.12(-0.38%) |
Oct 14, 2021 | 31.79 | 31.91 | 31.69 | 31.85 | 351,256 | +0.56(+1.79%) |
Oct 13, 2021 | 31.53 | 31.53 | 31.03 | 31.29 | 249,026 | +0.70(+2.29%) |
Oct 12, 2021 | 30.55 | 30.68 | 30.51 | 30.59 | 290,400 | -0.28(-0.91%) |
Oct 11, 2021 | 31.01 | 31.07 | 30.84 | 30.87 | 244,607 | -0.33(-1.06%) |
Oct 08, 2021 | 31.08 | 31.21 | 30.91 | 31.20 | 276,430 | +0.20(+0.66%) |
Oct 07, 2021 | 30.74 | 31.16 | 30.60 | 31.00 | 596,570 | +1.14(+3.80%) |
Oct 06, 2021 | 29.42 | 29.89 | 29.35 | 29.86 | 963,986 | -1.07(-3.44%) |
Oct 05, 2021 | 30.74 | 31.00 | 30.68 | 30.93 | 365,105 | +0.03(+0.08%) |
Oct 04, 2021 | 31.00 | 31.17 | 30.78 | 30.90 | 391,058 | -0.27(-0.87%) |