Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.76 | 27.20 | 26.15 | 26.64 | 631,888 | -0.12(-0.45%) |
Dec 30, 2021 | 25.94 | 27.45 | 25.94 | 26.76 | 826,407 | +0.82(+3.16%) |
Dec 29, 2021 | 26.60 | 26.65 | 25.20 | 25.94 | 1,286,784 | -0.71(-2.66%) |
Dec 28, 2021 | 29.36 | 29.41 | 26.50 | 26.65 | 1,591,372 | -2.74(-9.32%) |
Dec 27, 2021 | 29.25 | 29.98 | 28.77 | 29.39 | 1,002,866 | +0.49(+1.70%) |
Dec 23, 2021 | 28.72 | 29.54 | 27.81 | 28.90 | 1,196,888 | +0.48(+1.69%) |
Dec 22, 2021 | 28.44 | 28.78 | 27.33 | 28.42 | 817,066 | -0.10(-0.35%) |
Dec 21, 2021 | 29.40 | 29.59 | 26.45 | 28.52 | 1,871,108 | -0.04(-0.14%) |
Dec 20, 2021 | 26.80 | 28.66 | 26.33 | 28.56 | 1,442,534 | +1.26(+4.63%) |
Dec 17, 2021 | 26.90 | 28.17 | 25.82 | 27.30 | 1,868,872 | +0.11(+0.39%) |
Dec 16, 2021 | 31.22 | 31.23 | 26.93 | 27.19 | 2,076,677 | -3.64(-11.81%) |
Dec 15, 2021 | 29.92 | 31.37 | 28.36 | 30.83 | 1,461,295 | +0.75(+2.49%) |
Dec 14, 2021 | 30.30 | 31.46 | 29.03 | 30.08 | 1,984,763 | -1.22(-3.90%) |
Dec 13, 2021 | 34.16 | 34.18 | 30.88 | 31.30 | 1,821,208 | -2.92(-8.53%) |
Dec 10, 2021 | 35.69 | 37.10 | 32.60 | 34.22 | 1,827,310 | -0.71(-2.03%) |
Dec 09, 2021 | 35.09 | 35.78 | 33.70 | 34.93 | 1,019,807 | -0.79(-2.21%) |
Dec 08, 2021 | 35.26 | 36.88 | 34.53 | 35.72 | 1,378,489 | -0.42(-1.16%) |
Dec 07, 2021 | 33.63 | 37.26 | 33.06 | 36.14 | 2,334,164 | +3.57(+10.96%) |
Dec 06, 2021 | 35.53 | 35.87 | 32.00 | 32.57 | 1,981,809 | -2.92(-8.23%) |
Dec 03, 2021 | 37.44 | 37.90 | 33.27 | 35.49 | 2,193,477 | -1.73(-4.65%) |
Dec 02, 2021 | 35.50 | 38.62 | 32.52 | 37.22 | 4,761,683 | +2.21(+6.31%) |
Dec 01, 2021 | 39.28 | 41.09 | 34.83 | 35.01 | 2,364,468 | -3.34(-8.71%) |
Nov 30, 2021 | 38.35 | 40.80 | 38.03 | 38.35 | 2,156,881 | -0.25(-0.65%) |
Nov 29, 2021 | 37.43 | 39.44 | 35.65 | 38.60 | 1,739,818 | +2.05(+5.61%) |
Nov 26, 2021 | 34.53 | 36.95 | 34.50 | 36.55 | 566,445 | -0.53(-1.43%) |
Nov 24, 2021 | 34.75 | 38.12 | 34.01 | 37.08 | 1,251,655 | +2.08(+5.94%) |
Nov 23, 2021 | 37.38 | 38.61 | 33.75 | 35.00 | 1,996,135 | -0.71(-1.99%) |
Nov 22, 2021 | 40.10 | 40.12 | 35.60 | 35.71 | 1,814,633 | -4.66(-11.54%) |
Nov 19, 2021 | 36.15 | 41.25 | 35.66 | 40.37 | 1,442,379 | +3.28(+8.84%) |
Nov 18, 2021 | 39.74 | 37.22 | 36.56 | 37.09 | 3,274,720 | -0.71(-1.88%) |
Nov 17, 2021 | 39.68 | 39.79 | 37.29 | 37.80 | 1,982,489 | -3.03(-7.42%) |
Nov 16, 2021 | 34.65 | 42.00 | 34.22 | 40.83 | 6,696,259 | +9.80(+31.58%) |
Nov 15, 2021 | 32.77 | 32.84 | 30.18 | 31.03 | 1,103,408 | -1.69(-5.17%) |
Nov 12, 2021 | 31.76 | 32.91 | 31.54 | 32.72 | 567,745 | +1.13(+3.58%) |
Nov 11, 2021 | 31.49 | 32.55 | 30.83 | 31.59 | 489,251 | +0.51(+1.64%) |
Nov 10, 2021 | 31.50 | 31.08 | 537,309 | -1.30(-4.01%) | ||
Nov 09, 2021 | 32.47 | 32.87 | 31.82 | 32.38 | 453,592 | -0.18(-0.55%) |
Nov 08, 2021 | 33.00 | 33.09 | 31.32 | 32.56 | 749,515 | +0.11(+0.34%) |
Nov 05, 2021 | 30.80 | 32.73 | 30.80 | 32.45 | 635,422 | +1.88(+6.15%) |
Nov 04, 2021 | 32.16 | 32.41 | 30.36 | 30.57 | 743,260 | -1.23(-3.87%) |
Nov 03, 2021 | 31.12 | 32.28 | 30.08 | 31.80 | 1,182,569 | +0.95(+3.08%) |
Nov 02, 2021 | 30.30 | 30.91 | 28.68 | 30.85 | 714,803 | +0.71(+2.36%) |
Nov 01, 2021 | 28.25 | 30.27 | 29.35 | 30.14 | 1,236,907 | +2.06(+7.34%) |
Oct 29, 2021 | 27.75 | 28.45 | 27.43 | 28.08 | 518,066 | +0.35(+1.26%) |
Oct 28, 2021 | 26.80 | 27.93 | 26.74 | 27.73 | 419,580 | +1.21(+4.56%) |
Oct 27, 2021 | 26.52 | 26.90 | 25.21 | 26.52 | 784,989 | +0.22(+0.84%) |
Oct 26, 2021 | 27.43 | 26.13 | 26.30 | 717,900 | -1.12(-4.08%) | |
Oct 25, 2021 | 27.82 | 28.81 | 27.32 | 27.42 | 610,128 | -0.18(-0.65%) |
Oct 22, 2021 | 29.94 | 29.94 | 26.91 | 27.60 | 845,695 | -1.69(-5.77%) |
Oct 21, 2021 | 28.96 | 30.25 | 28.81 | 29.29 | 1,150,375 | +0.26(+0.90%) |
Oct 20, 2021 | 28.23 | 29.79 | 26.82 | 29.03 | 2,297,678 | +1.30(+4.69%) |
Oct 19, 2021 | 24.99 | 28.19 | 24.77 | 27.73 | 2,670,472 | +3.07(+12.45%) |
Oct 18, 2021 | 22.93 | 24.84 | 22.44 | 24.66 | 1,099,223 | +1.96(+8.63%) |
Oct 15, 2021 | 23.92 | 23.92 | 22.59 | 22.70 | 469,551 | -0.86(-3.65%) |
Oct 14, 2021 | 24.50 | 24.95 | 23.37 | 23.56 | 851,466 | -0.43(-1.79%) |
Oct 13, 2021 | 23.72 | 24.23 | 23.05 | 23.99 | 1,087,751 | +0.43(+1.83%) |
Oct 12, 2021 | 23.04 | 23.59 | 22.85 | 23.56 | 449,583 | +0.60(+2.61%) |
Oct 11, 2021 | 23.31 | 24.00 | 22.91 | 22.96 | 388,875 | -0.14(-0.61%) |
Oct 08, 2021 | 23.45 | 23.60 | 22.96 | 23.10 | 285,014 | -0.36(-1.53%) |
Oct 07, 2021 | 23.42 | 24.15 | 23.26 | 23.46 | 566,327 | +0.68(+2.99%) |
Oct 06, 2021 | 22.80 | 23.20 | 22.35 | 22.78 | 661,992 | -0.47(-2.02%) |
Oct 05, 2021 | 23.43 | 24.18 | 23.00 | 23.25 | 818,735 | +0.55(+2.42%) |
Oct 04, 2021 | 24.71 | 24.71 | 22.20 | 22.70 | 1,564,381 | -2.15(-8.65%) |