Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.21 | 28.97 | 28.08 | 28.87 | 746,554 | +0.67(+2.39%) |
Dec 30, 2021 | 27.77 | 28.47 | 27.77 | 28.20 | 519,457 | +0.31(+1.10%) |
Dec 29, 2021 | 28.59 | 28.77 | 27.54 | 27.89 | 709,798 | -0.68(-2.39%) |
Dec 28, 2021 | 28.54 | 28.90 | 28.35 | 28.57 | 505,816 | -0.17(-0.60%) |
Dec 27, 2021 | 28.74 | 28.92 | 28.12 | 28.75 | 631,157 | +0.02(+0.05%) |
Dec 23, 2021 | 28.10 | 28.85 | 27.99 | 28.73 | 1,119,537 | +0.49(+1.72%) |
Dec 22, 2021 | 28.10 | 28.32 | 27.65 | 28.25 | 745,682 | +0.13(+0.47%) |
Dec 21, 2021 | 27.84 | 28.33 | 27.77 | 28.11 | 1,020,151 | +0.28(+1.01%) |
Dec 20, 2021 | 28.22 | 28.42 | 27.71 | 27.83 | 1,057,654 | -0.70(-2.45%) |
Dec 17, 2021 | 27.55 | 28.81 | 27.34 | 28.53 | 2,092,753 | +0.93(+3.35%) |
Dec 16, 2021 | 27.08 | 27.83 | 26.92 | 27.60 | 1,339,861 | +0.77(+2.86%) |
Dec 15, 2021 | 26.64 | 26.84 | 26.32 | 26.83 | 999,326 | +0.34(+1.27%) |
Dec 14, 2021 | 26.51 | 27.14 | 26.31 | 26.50 | 1,281,632 | -0.18(-0.68%) |
Dec 13, 2021 | 26.43 | 26.74 | 26.22 | 26.68 | 870,703 | +0.21(+0.80%) |
Dec 10, 2021 | 27.13 | 27.27 | 26.32 | 26.47 | 1,205,640 | -0.61(-2.26%) |
Dec 09, 2021 | 27.73 | 27.89 | 26.84 | 27.08 | 1,759,260 | -0.28(-1.03%) |
Dec 08, 2021 | 28.21 | 28.28 | 27.34 | 27.36 | 835,844 | -0.71(-2.51%) |
Dec 07, 2021 | 27.85 | 28.30 | 27.63 | 28.06 | 1,155,767 | +0.59(+2.14%) |
Dec 06, 2021 | 27.09 | 27.78 | 26.76 | 27.48 | 1,207,105 | +0.38(+1.42%) |
Dec 03, 2021 | 27.95 | 28.02 | 26.94 | 27.09 | 1,379,176 | -0.92(-3.27%) |
Dec 02, 2021 | 28.30 | 28.58 | 27.92 | 28.01 | 1,059,423 | -0.42(-1.46%) |
Dec 01, 2021 | 29.37 | 29.53 | 28.33 | 28.43 | 1,102,223 | -0.60(-2.08%) |
Nov 30, 2021 | 29.18 | 29.36 | 29.01 | 29.03 | 1,312,427 | -0.30(-1.02%) |
Nov 29, 2021 | 28.93 | 29.39 | 28.79 | 29.33 | 1,001,432 | +1.12(+3.95%) |
Nov 26, 2021 | 28.29 | 28.35 | 27.71 | 28.21 | 641,227 | -0.34(-1.19%) |
Nov 24, 2021 | 28.64 | 28.98 | 28.17 | 28.55 | 1,100,823 | -0.12(-0.43%) |
Nov 23, 2021 | 29.36 | 29.50 | 28.67 | 28.67 | 1,114,786 | -0.93(-3.14%) |
Nov 22, 2021 | 30.09 | 30.19 | 29.32 | 29.60 | 759,436 | -0.29(-0.98%) |
Nov 19, 2021 | 29.73 | 30.32 | 29.73 | 29.90 | 652,259 | +0.01(+0.03%) |
Nov 18, 2021 | 30.80 | 29.93 | 29.73 | 29.89 | 862,407 | -0.85(-2.78%) |
Nov 17, 2021 | 30.62 | 31.10 | 30.57 | 30.74 | 394,508 | +0.02(+0.05%) |
Nov 16, 2021 | 30.56 | 30.85 | 30.24 | 30.73 | 526,143 | +0.23(+0.76%) |
Nov 15, 2021 | 30.77 | 30.82 | 30.37 | 30.50 | 509,955 | -0.18(-0.58%) |
Nov 12, 2021 | 30.77 | 30.93 | 30.67 | 30.67 | 644,493 | -0.13(-0.42%) |
Nov 11, 2021 | 31.01 | 31.20 | 30.74 | 30.80 | 918,805 | -0.22(-0.72%) |
Nov 10, 2021 | 30.99 | 31.09 | 31.03 | 821,839 | +0.01(+0.02%) | |
Nov 09, 2021 | 31.13 | 31.38 | 30.73 | 31.02 | 714,259 | -0.11(-0.35%) |
Nov 08, 2021 | 32.18 | 32.29 | 31.01 | 31.13 | 778,146 | -0.72(-2.27%) |
Nov 05, 2021 | 32.49 | 32.53 | 31.54 | 31.85 | 713,016 | -0.39(-1.22%) |
Nov 04, 2021 | 32.30 | 32.34 | 31.95 | 32.24 | 542,324 | -0.08(-0.24%) |
Nov 03, 2021 | 32.70 | 32.71 | 32.02 | 32.32 | 748,114 | -0.15(-0.47%) |
Nov 02, 2021 | 32.69 | 32.77 | 32.10 | 32.47 | 668,228 | -0.28(-0.85%) |
Nov 01, 2021 | 31.87 | 32.77 | 32.23 | 32.75 | 689,897 | +0.90(+2.83%) |
Oct 29, 2021 | 32.05 | 32.50 | 31.71 | 31.85 | 659,576 | -0.62(-1.92%) |
Oct 28, 2021 | 31.19 | 32.80 | 31.08 | 32.47 | 730,377 | +1.42(+4.58%) |
Oct 27, 2021 | 30.80 | 31.25 | 30.55 | 31.05 | 707,377 | +0.29(+0.95%) |
Oct 26, 2021 | 30.90 | 30.76 | 406,344 | +0.02(+0.08%) | ||
Oct 25, 2021 | 30.30 | 30.74 | 30.07 | 30.73 | 733,846 | +0.51(+1.68%) |
Oct 22, 2021 | 30.67 | 30.70 | 29.95 | 30.23 | 514,806 | -0.48(-1.55%) |
Oct 21, 2021 | 30.96 | 31.05 | 30.56 | 30.70 | 416,879 | -0.34(-1.09%) |
Oct 20, 2021 | 31.15 | 31.56 | 30.97 | 31.04 | 479,131 | +0.06(+0.20%) |
Oct 19, 2021 | 30.69 | 31.33 | 30.37 | 30.98 | 753,476 | +0.51(+1.67%) |
Oct 18, 2021 | 30.53 | 30.77 | 30.27 | 30.47 | 592,542 | -0.35(-1.15%) |
Oct 15, 2021 | 30.94 | 30.94 | 30.43 | 30.83 | 755,287 | +0.08(+0.28%) |
Oct 14, 2021 | 31.40 | 31.56 | 30.68 | 30.74 | 505,852 | -0.48(-1.53%) |
Oct 13, 2021 | 30.80 | 31.25 | 30.63 | 31.22 | 643,535 | +0.76(+2.50%) |
Oct 12, 2021 | 29.62 | 30.81 | 29.50 | 30.46 | 1,301,361 | +1.12(+3.83%) |
Oct 11, 2021 | 29.56 | 30.27 | 29.23 | 29.33 | 1,080,265 | +0.05(+0.16%) |
Oct 08, 2021 | 29.04 | 29.54 | 28.97 | 29.29 | 2,174,176 | +0.26(+0.90%) |
Oct 07, 2021 | 29.08 | 29.53 | 28.95 | 29.03 | 661,683 | +0.10(+0.35%) |
Oct 06, 2021 | 28.81 | 29.06 | 28.52 | 28.93 | 652,931 | -0.18(-0.61%) |
Oct 05, 2021 | 29.14 | 29.36 | 28.89 | 29.10 | 680,615 | -0.12(-0.39%) |
Oct 04, 2021 | 29.73 | 29.73 | 29.07 | 29.22 | 1,040,163 | -0.67(-2.24%) |