Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.40 | 27.91 | 27.40 | 27.56 | 1,275,203 | +0.08(+0.29%) |
Dec 30, 2021 | 26.35 | 27.71 | 26.33 | 27.48 | 2,706,558 | +1.17(+4.45%) |
Dec 29, 2021 | 26.00 | 26.44 | 25.70 | 26.31 | 1,565,975 | +0.60(+2.33%) |
Dec 28, 2021 | 26.04 | 26.48 | 25.61 | 25.71 | 1,021,348 | -0.41(-1.57%) |
Dec 27, 2021 | 26.56 | 26.65 | 25.83 | 26.12 | 2,510,913 | -0.24(-0.91%) |
Dec 23, 2021 | 25.33 | 26.36 | 25.16 | 26.36 | 2,221,135 | +0.85(+3.33%) |
Dec 22, 2021 | 25.53 | 25.82 | 25.07 | 25.51 | 1,078,527 | +0.26(+1.03%) |
Dec 21, 2021 | 24.00 | 25.44 | 23.94 | 25.25 | 3,177,223 | +1.34(+5.60%) |
Dec 20, 2021 | 24.36 | 25.08 | 23.66 | 23.91 | 2,988,089 | -1.22(-4.85%) |
Dec 17, 2021 | 23.08 | 25.72 | 22.04 | 25.13 | 10,568,040 | +2.19(+9.55%) |
Dec 16, 2021 | 25.08 | 25.48 | 22.43 | 22.94 | 4,392,498 | -2.09(-8.35%) |
Dec 15, 2021 | 25.10 | 25.47 | 23.73 | 25.03 | 3,967,099 | -0.10(-0.40%) |
Dec 14, 2021 | 24.97 | 25.82 | 24.46 | 25.13 | 2,754,665 | -0.61(-2.37%) |
Dec 13, 2021 | 25.92 | 26.10 | 24.85 | 25.74 | 5,328,319 | +1.09(+4.42%) |
Dec 10, 2021 | 30.33 | 30.33 | 24.21 | 24.65 | 15,538,110 | -6.57(-21.04%) |
Dec 09, 2021 | 33.33 | 34.55 | 31.15 | 31.22 | 2,105,319 | -2.50(-7.41%) |
Dec 08, 2021 | 33.46 | 34.48 | 31.69 | 33.72 | 2,281,927 | +0.41(+1.23%) |
Dec 07, 2021 | 32.26 | 33.83 | 31.94 | 33.31 | 2,869,687 | +2.05(+6.56%) |
Dec 06, 2021 | 30.14 | 31.82 | 29.03 | 31.26 | 2,584,474 | +1.24(+4.13%) |
Dec 03, 2021 | 32.16 | 32.32 | 29.17 | 30.02 | 2,227,339 | -2.20(-6.83%) |
Dec 02, 2021 | 30.61 | 32.25 | 29.82 | 32.22 | 1,679,171 | +1.33(+4.31%) |
Dec 01, 2021 | 33.22 | 33.50 | 30.86 | 30.89 | 1,722,815 | -2.35(-7.07%) |
Nov 30, 2021 | 33.25 | 33.50 | 32.86 | 33.24 | 1,890,197 | -0.22(-0.66%) |
Nov 29, 2021 | 32.91 | 33.77 | 31.94 | 33.46 | 2,162,728 | +0.68(+2.07%) |
Nov 26, 2021 | 32.74 | 33.96 | 32.61 | 32.78 | 1,490,935 | -0.18(-0.55%) |
Nov 24, 2021 | 30.42 | 32.98 | 30.27 | 32.96 | 1,929,835 | +2.26(+7.36%) |
Nov 23, 2021 | 32.39 | 33.27 | 29.91 | 30.70 | 2,393,407 | -2.15(-6.54%) |
Nov 22, 2021 | 32.39 | 33.52 | 32.06 | 32.85 | 2,978,926 | +0.90(+2.82%) |
Nov 19, 2021 | 30.80 | 32.38 | 30.68 | 31.95 | 1,706,209 | +1.23(+4.00%) |
Nov 18, 2021 | 32.37 | 30.81 | 30.54 | 30.72 | 2,990,244 | -1.53(-4.74%) |
Nov 17, 2021 | 34.08 | 34.25 | 32.25 | 32.25 | 2,201,047 | -1.75(-5.15%) |
Nov 16, 2021 | 33.70 | 34.71 | 33.25 | 34.00 | 5,016,859 | +0.28(+0.83%) |
Nov 15, 2021 | 34.91 | 35.20 | 33.48 | 33.72 | 2,803,877 | -1.24(-3.55%) |
Nov 12, 2021 | 34.25 | 35.10 | 34.00 | 34.96 | 2,405,688 | +0.86(+2.52%) |
Nov 11, 2021 | 36.25 | 36.50 | 31.00 | 34.10 | 8,903,505 | -4.88(-12.52%) |
Nov 10, 2021 | 40.10 | 38.98 | 2,700,127 | -1.20(-2.99%) | ||
Nov 09, 2021 | 39.99 | 40.89 | 39.69 | 40.18 | 1,454,606 | +0.05(+0.12%) |
Nov 08, 2021 | 42.78 | 42.80 | 39.27 | 40.13 | 1,199,505 | -2.69(-6.28%) |
Nov 05, 2021 | 41.75 | 43.48 | 41.56 | 42.82 | 1,184,074 | +1.06(+2.54%) |
Nov 04, 2021 | 40.68 | 43.09 | 40.10 | 41.76 | 2,088,078 | -0.51(-1.21%) |
Nov 03, 2021 | 35.06 | 42.31 | 34.81 | 42.27 | 4,400,928 | +7.96(+23.20%) |
Nov 02, 2021 | 34.55 | 34.81 | 33.75 | 34.31 | 1,223,788 | -0.21(-0.61%) |
Nov 01, 2021 | 33.77 | 34.55 | 34.06 | 34.52 | 1,236,036 | +0.91(+2.71%) |
Oct 29, 2021 | 32.95 | 34.12 | 32.95 | 33.61 | 879,681 | +0.46(+1.39%) |
Oct 28, 2021 | 33.25 | 34.43 | 32.75 | 33.15 | 1,881,023 | +0.40(+1.22%) |
Oct 27, 2021 | 35.66 | 35.84 | 32.65 | 32.75 | 1,672,808 | -2.90(-8.13%) |
Oct 26, 2021 | 37.34 | 35.65 | 750,667 | -1.59(-4.27%) | ||
Oct 25, 2021 | 36.91 | 38.75 | 36.84 | 37.24 | 1,147,461 | +0.24(+0.65%) |
Oct 22, 2021 | 37.13 | 37.68 | 36.31 | 37.00 | 795,732 | -0.52(-1.39%) |
Oct 21, 2021 | 36.10 | 37.90 | 35.71 | 37.52 | 721,849 | +1.54(+4.28%) |
Oct 20, 2021 | 37.23 | 37.50 | 35.89 | 35.98 | 665,725 | -0.91(-2.47%) |
Oct 19, 2021 | 36.00 | 37.04 | 36.00 | 36.89 | 863,960 | +0.87(+2.42%) |
Oct 18, 2021 | 35.98 | 36.13 | 34.61 | 36.02 | 1,149,717 | -0.31(-0.85%) |
Oct 15, 2021 | 37.00 | 37.42 | 35.82 | 36.33 | 1,111,347 | -0.65(-1.76%) |
Oct 14, 2021 | 37.00 | 37.55 | 36.71 | 36.98 | 1,085,840 | +0.21(+0.57%) |
Oct 13, 2021 | 37.00 | 37.23 | 36.37 | 36.77 | 1,347,684 | -0.03(-0.08%) |
Oct 12, 2021 | 35.68 | 37.03 | 35.68 | 36.80 | 866,460 | +1.47(+4.16%) |
Oct 11, 2021 | 37.18 | 37.18 | 35.14 | 35.33 | 690,183 | -0.51(-1.42%) |
Oct 08, 2021 | 37.30 | 37.69 | 35.71 | 35.84 | 905,067 | -1.50(-4.02%) |
Oct 07, 2021 | 37.60 | 38.37 | 36.93 | 37.34 | 961,415 | -0.16(-0.43%) |
Oct 06, 2021 | 37.13 | 37.87 | 36.86 | 37.50 | 799,850 | +0.14(+0.37%) |
Oct 05, 2021 | 36.37 | 38.06 | 36.15 | 37.36 | 1,162,562 | +1.18(+3.26%) |
Oct 04, 2021 | 37.18 | 37.42 | 35.77 | 36.18 | 1,072,124 | -1.73(-4.56%) |