Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.30 | 28.80 | 27.30 | 27.96 | 57,823 | +0.48(+1.75%) |
Dec 30, 2021 | 26.40 | 27.96 | 26.40 | 27.48 | 124,202 | +0.84(+3.15%) |
Dec 29, 2021 | 26.88 | 27.36 | 26.52 | 26.64 | 95,629 | -0.48(-1.77%) |
Dec 28, 2021 | 26.64 | 28.02 | 26.40 | 27.12 | 128,391 | +0.84(+3.20%) |
Dec 27, 2021 | 27.00 | 27.12 | 25.92 | 26.28 | 131,634 | -0.96(-3.52%) |
Dec 23, 2021 | 26.76 | 27.24 | 25.56 | 27.24 | 67,186 | +0.24(+0.89%) |
Dec 22, 2021 | 27.48 | 27.48 | 26.52 | 27.00 | 29,170 | -0.24(-0.88%) |
Dec 21, 2021 | 27.24 | 27.84 | 26.88 | 27.24 | 43,139 | +0.00(+0.00%) |
Dec 20, 2021 | 27.24 | 27.36 | 26.28 | 27.24 | 44,607 | +0.24(+0.89%) |
Dec 17, 2021 | 26.64 | 27.84 | 26.34 | 27.00 | 90,219 | +0.00(+0.00%) |
Dec 16, 2021 | 26.16 | 27.12 | 25.80 | 27.00 | 68,946 | +0.96(+3.69%) |
Dec 15, 2021 | 26.40 | 26.64 | 24.36 | 26.04 | 89,985 | -0.36(-1.36%) |
Dec 14, 2021 | 27.12 | 27.12 | 26.28 | 26.40 | 30,932 | -0.84(-3.08%) |
Dec 13, 2021 | 26.76 | 27.60 | 26.16 | 27.24 | 39,938 | +0.24(+0.89%) |
Dec 10, 2021 | 27.72 | 27.72 | 26.64 | 27.00 | 29,931 | -0.72(-2.60%) |
Dec 09, 2021 | 27.72 | 28.44 | 27.12 | 27.72 | 34,100 | +0.12(+0.43%) |
Dec 08, 2021 | 27.84 | 27.84 | 26.88 | 27.60 | 35,493 | -0.24(-0.86%) |
Dec 07, 2021 | 26.52 | 28.20 | 26.40 | 27.84 | 61,259 | +1.68(+6.42%) |
Dec 06, 2021 | 25.44 | 26.16 | 24.36 | 26.16 | 104,418 | +0.60(+2.35%) |
Dec 03, 2021 | 27.48 | 27.48 | 25.20 | 25.56 | 78,633 | -1.80(-6.58%) |
Dec 02, 2021 | 26.76 | 27.60 | 25.68 | 27.36 | 82,003 | +0.48(+1.79%) |
Dec 01, 2021 | 27.60 | 28.32 | 26.88 | 26.88 | 76,262 | -0.72(-2.61%) |
Nov 30, 2021 | 26.64 | 27.72 | 26.40 | 27.60 | 57,608 | +0.48(+1.77%) |
Nov 29, 2021 | 28.44 | 28.44 | 26.88 | 27.12 | 49,457 | -1.08(-3.83%) |
Nov 26, 2021 | 28.20 | 28.80 | 27.12 | 28.20 | 60,765 | +0.36(+1.29%) |
Nov 24, 2021 | 27.36 | 28.20 | 27.00 | 27.84 | 541,284 | +0.36(+1.31%) |
Nov 23, 2021 | 27.00 | 27.84 | 26.28 | 27.48 | 73,265 | +0.48(+1.78%) |
Nov 22, 2021 | 28.32 | 28.32 | 27.00 | 27.00 | 71,637 | -0.60(-2.17%) |
Nov 19, 2021 | 28.56 | 28.91 | 27.36 | 27.60 | 69,193 | -0.72(-2.54%) |
Nov 18, 2021 | 30.12 | 28.68 | 28.20 | 28.32 | 189,256 | -1.56(-5.22%) |
Nov 17, 2021 | 31.44 | 31.44 | 29.64 | 29.88 | 92,175 | -1.32(-4.23%) |
Nov 16, 2021 | 33.36 | 33.36 | 30.84 | 31.20 | 162,902 | -2.52(-7.47%) |
Nov 15, 2021 | 34.20 | 34.32 | 33.24 | 33.72 | 70,453 | -1.08(-3.10%) |
Nov 12, 2021 | 35.28 | 36.24 | 34.38 | 34.80 | 127,870 | +0.12(+0.35%) |
Nov 11, 2021 | 35.16 | 35.40 | 34.08 | 34.68 | 183,306 | -0.84(-2.36%) |
Nov 10, 2021 | 36.84 | 35.52 | 186,606 | -0.96(-2.63%) | ||
Nov 09, 2021 | 37.56 | 37.80 | 36.30 | 36.48 | 69,187 | -0.96(-2.56%) |
Nov 08, 2021 | 37.44 | 37.86 | 36.96 | 37.44 | 21,558 | +0.12(+0.32%) |
Nov 05, 2021 | 38.04 | 38.64 | 36.96 | 37.32 | 31,953 | -0.72(-1.89%) |
Nov 04, 2021 | 38.88 | 39.06 | 38.04 | 38.04 | 15,056 | -0.84(-2.16%) |
Nov 03, 2021 | 38.16 | 39.18 | 37.80 | 38.88 | 28,341 | +0.48(+1.25%) |
Nov 02, 2021 | 38.40 | 38.40 | 37.44 | 38.40 | 27,190 | +0.24(+0.63%) |
Nov 01, 2021 | 37.56 | 38.52 | 37.80 | 38.16 | 27,642 | +0.36(+0.95%) |
Oct 29, 2021 | 37.80 | 38.52 | 37.70 | 37.80 | 10,757 | -0.36(-0.94%) |
Oct 28, 2021 | 37.44 | 38.34 | 37.08 | 38.16 | 29,922 | +0.96(+2.58%) |
Oct 27, 2021 | 36.72 | 37.44 | 36.72 | 37.20 | 30,483 | +0.24(+0.65%) |
Oct 26, 2021 | 37.44 | 36.96 | 31,004 | -0.12(-0.32%) | ||
Oct 25, 2021 | 37.68 | 37.92 | 36.84 | 37.08 | 20,672 | -0.48(-1.28%) |
Oct 22, 2021 | 38.64 | 38.76 | 36.84 | 37.56 | 60,971 | -1.20(-3.10%) |
Oct 21, 2021 | 38.88 | 39.24 | 38.40 | 38.76 | 22,210 | -0.24(-0.62%) |
Oct 20, 2021 | 38.76 | 39.48 | 38.76 | 39.00 | 20,205 | +0.00(+0.00%) |
Oct 19, 2021 | 38.64 | 39.06 | 38.34 | 39.00 | 29,022 | +0.48(+1.25%) |
Oct 18, 2021 | 39.12 | 39.42 | 37.38 | 38.52 | 60,104 | -0.60(-1.53%) |
Oct 15, 2021 | 39.36 | 39.48 | 38.52 | 39.12 | 29,067 | -0.12(-0.31%) |
Oct 14, 2021 | 39.96 | 40.02 | 39.00 | 39.24 | 44,140 | -0.60(-1.51%) |
Oct 13, 2021 | 39.84 | 40.62 | 39.60 | 39.84 | 37,102 | -0.12(-0.30%) |
Oct 12, 2021 | 39.60 | 40.20 | 39.12 | 39.96 | 38,586 | +0.72(+1.83%) |
Oct 11, 2021 | 39.72 | 39.72 | 39.06 | 39.24 | 34,990 | -0.24(-0.61%) |
Oct 08, 2021 | 39.60 | 39.60 | 38.76 | 39.48 | 37,233 | -0.12(-0.30%) |
Oct 07, 2021 | 39.48 | 39.72 | 39.00 | 39.60 | 40,138 | +0.00(+0.00%) |
Oct 06, 2021 | 39.48 | 40.44 | 38.40 | 39.60 | 61,451 | -0.36(-0.90%) |
Oct 05, 2021 | 41.04 | 41.16 | 39.12 | 39.96 | 62,738 | -1.08(-2.63%) |
Oct 04, 2021 | 41.16 | 41.40 | 40.44 | 41.04 | 42,801 | -0.48(-1.16%) |