Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.31 | 25.73 | 24.88 | 24.94 | 220,357 | -0.42(-1.66%) |
Dec 30, 2021 | 24.34 | 25.81 | 24.34 | 25.36 | 556,619 | +0.79(+3.22%) |
Dec 29, 2021 | 24.57 | 24.95 | 24.15 | 24.57 | 309,841 | -0.29(-1.17%) |
Dec 28, 2021 | 25.28 | 25.58 | 24.78 | 24.86 | 522,128 | -0.27(-1.07%) |
Dec 27, 2021 | 24.90 | 25.63 | 24.72 | 25.13 | 356,601 | +0.42(+1.70%) |
Dec 23, 2021 | 24.19 | 24.89 | 24.12 | 24.71 | 559,478 | +0.33(+1.35%) |
Dec 22, 2021 | 24.11 | 24.84 | 24.03 | 24.38 | 536,401 | +0.17(+0.70%) |
Dec 21, 2021 | 23.02 | 24.27 | 23.02 | 24.21 | 726,559 | +1.30(+5.67%) |
Dec 20, 2021 | 22.70 | 23.41 | 22.69 | 22.91 | 1,001,986 | -0.57(-2.43%) |
Dec 17, 2021 | 22.95 | 23.89 | 22.64 | 23.48 | 891,704 | -0.03(-0.13%) |
Dec 16, 2021 | 24.84 | 25.17 | 23.17 | 23.51 | 1,038,632 | -1.35(-5.43%) |
Dec 15, 2021 | 24.17 | 24.93 | 23.62 | 24.86 | 939,525 | +0.22(+0.89%) |
Dec 14, 2021 | 25.07 | 25.33 | 24.23 | 24.64 | 563,336 | -0.82(-3.22%) |
Dec 13, 2021 | 26.47 | 26.87 | 25.37 | 25.46 | 351,223 | -1.13(-4.25%) |
Dec 10, 2021 | 27.11 | 27.43 | 26.06 | 26.59 | 578,233 | -0.39(-1.45%) |
Dec 09, 2021 | 27.80 | 28.27 | 26.91 | 26.98 | 322,748 | -0.84(-3.02%) |
Dec 08, 2021 | 27.30 | 27.92 | 26.70 | 27.82 | 513,706 | +0.60(+2.20%) |
Dec 07, 2021 | 27.20 | 27.91 | 26.90 | 27.22 | 721,478 | +1.12(+4.29%) |
Dec 06, 2021 | 25.30 | 26.43 | 24.51 | 26.10 | 1,375,118 | +0.69(+2.72%) |
Dec 03, 2021 | 27.31 | 27.47 | 25.01 | 25.41 | 777,002 | -1.73(-6.37%) |
Dec 02, 2021 | 27.00 | 27.40 | 26.16 | 27.14 | 672,614 | +0.20(+0.74%) |
Dec 01, 2021 | 28.12 | 29.05 | 26.62 | 26.94 | 866,838 | -0.71(-2.57%) |
Nov 30, 2021 | 29.43 | 30.49 | 27.23 | 27.65 | 1,552,452 | -2.08(-7.00%) |
Nov 29, 2021 | 29.85 | 30.49 | 29.36 | 29.73 | 1,760,364 | +0.10(+0.34%) |
Nov 26, 2021 | 29.40 | 29.97 | 29.25 | 29.63 | 275,269 | -0.54(-1.79%) |
Nov 24, 2021 | 29.14 | 30.30 | 28.94 | 30.17 | 576,366 | +0.86(+2.93%) |
Nov 23, 2021 | 29.59 | 30.11 | 28.22 | 29.31 | 830,194 | -0.54(-1.81%) |
Nov 22, 2021 | 31.56 | 31.80 | 29.10 | 29.85 | 1,160,851 | -1.38(-4.42%) |
Nov 19, 2021 | 31.56 | 32.50 | 31.12 | 31.23 | 658,035 | -0.12(-0.38%) |
Nov 18, 2021 | 32.13 | 32.30 | 31.36 | 31.35 | 898,954 | -0.51(-1.60%) |
Nov 17, 2021 | 32.26 | 32.90 | 31.38 | 31.86 | 913,418 | -0.29(-0.90%) |
Nov 16, 2021 | 31.21 | 32.69 | 31.10 | 32.15 | 1,420,625 | +1.07(+3.44%) |
Nov 15, 2021 | 31.77 | 31.78 | 30.53 | 31.08 | 1,414,779 | +0.08(+0.26%) |
Nov 12, 2021 | 29.67 | 31.86 | 29.02 | 31.00 | 2,136,760 | +0.87(+2.89%) |
Nov 11, 2021 | 29.89 | 31.07 | 28.92 | 30.13 | 4,973,107 | +3.41(+12.76%) |
Nov 10, 2021 | 28.50 | 26.72 | 743,697 | -2.30(-7.93%) | ||
Nov 09, 2021 | 28.70 | 29.22 | 28.25 | 29.02 | 442,999 | +0.51(+1.79%) |
Nov 08, 2021 | 29.30 | 29.39 | 28.10 | 28.51 | 438,335 | -0.01(-0.04%) |
Nov 05, 2021 | 29.01 | 29.39 | 27.80 | 28.52 | 761,813 | -0.31(-1.08%) |
Nov 04, 2021 | 28.06 | 28.92 | 27.72 | 28.83 | 450,838 | +0.77(+2.74%) |
Nov 03, 2021 | 28.35 | 29.14 | 28.01 | 28.06 | 408,870 | -0.34(-1.20%) |
Nov 02, 2021 | 28.08 | 28.67 | 27.76 | 28.40 | 316,057 | +0.50(+1.79%) |
Nov 01, 2021 | 27.74 | 29.04 | 28.90 | 27.90 | 322,136 | +0.12(+0.43%) |
Oct 29, 2021 | 26.00 | 27.78 | 25.90 | 27.78 | 393,789 | +1.49(+5.67%) |
Oct 28, 2021 | 27.64 | 27.70 | 25.42 | 26.29 | 806,024 | -1.21(-4.40%) |
Oct 27, 2021 | 28.81 | 30.08 | 27.16 | 27.50 | 2,177,208 | -1.00(-3.51%) |
Oct 26, 2021 | 27.74 | 28.50 | 1,088,190 | +1.01(+3.67%) | ||
Oct 25, 2021 | 28.29 | 28.70 | 27.47 | 27.49 | 273,700 | -0.81(-2.86%) |
Oct 22, 2021 | 28.01 | 28.42 | 27.20 | 28.30 | 279,628 | +0.07(+0.25%) |
Oct 21, 2021 | 27.40 | 29.03 | 27.57 | 28.23 | 474,592 | +0.66(+2.39%) |
Oct 20, 2021 | 27.05 | 27.88 | 26.88 | 27.57 | 309,643 | +0.39(+1.43%) |
Oct 19, 2021 | 27.44 | 27.56 | 27.12 | 27.18 | 256,900 | -0.12(-0.44%) |
Oct 18, 2021 | 26.98 | 27.60 | 26.89 | 27.30 | 384,313 | +0.22(+0.81%) |
Oct 15, 2021 | 27.33 | 27.61 | 27.07 | 27.08 | 303,972 | -0.29(-1.06%) |
Oct 14, 2021 | 27.97 | 28.05 | 27.10 | 27.37 | 444,183 | +0.16(+0.59%) |
Oct 13, 2021 | 26.51 | 27.23 | 26.35 | 27.21 | 452,111 | +0.90(+3.42%) |
Oct 12, 2021 | 26.92 | 27.11 | 26.05 | 26.31 | 635,521 | -0.55(-2.05%) |
Oct 11, 2021 | 28.40 | 28.98 | 26.64 | 26.86 | 705,997 | -1.53(-5.39%) |
Oct 08, 2021 | 28.15 | 28.40 | 27.31 | 28.39 | 334,350 | +0.40(+1.43%) |
Oct 07, 2021 | 29.00 | 29.16 | 27.98 | 27.99 | 1,442,114 | -0.60(-2.10%) |
Oct 06, 2021 | 27.05 | 28.96 | 26.68 | 28.59 | 824,728 | +1.10(+4.00%) |
Oct 05, 2021 | 26.81 | 28.06 | 26.44 | 27.49 | 663,438 | +0.91(+3.42%) |
Oct 04, 2021 | 27.50 | 27.75 | 26.40 | 26.58 | 710,431 | -1.34(-4.80%) |