Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.44 | 36.00 | 35.38 | 35.49 | 746,546 | +0.14(+0.41%) |
Dec 30, 2021 | 35.84 | 36.20 | 34.97 | 35.35 | 695,278 | -0.41(-1.15%) |
Dec 29, 2021 | 35.29 | 36.08 | 34.91 | 35.76 | 697,752 | +0.58(+1.65%) |
Dec 28, 2021 | 36.13 | 36.21 | 34.68 | 35.18 | 733,396 | -0.54(-1.51%) |
Dec 27, 2021 | 34.00 | 35.76 | 33.80 | 35.72 | 1,643,806 | +2.35(+7.06%) |
Dec 23, 2021 | 32.79 | 33.93 | 32.59 | 33.37 | 800,738 | +0.72(+2.21%) |
Dec 22, 2021 | 31.33 | 32.65 | 31.23 | 32.65 | 939,668 | +1.15(+3.63%) |
Dec 21, 2021 | 31.07 | 31.53 | 30.55 | 31.50 | 867,604 | +1.14(+3.75%) |
Dec 20, 2021 | 28.87 | 30.52 | 28.60 | 30.36 | 912,962 | +0.92(+3.12%) |
Dec 17, 2021 | 28.66 | 30.24 | 28.65 | 29.44 | 1,862,650 | +0.17(+0.56%) |
Dec 16, 2021 | 30.50 | 31.02 | 28.80 | 29.27 | 589,662 | -0.68(-2.25%) |
Dec 15, 2021 | 29.05 | 29.96 | 27.82 | 29.95 | 723,304 | +0.69(+2.35%) |
Dec 14, 2021 | 29.39 | 29.59 | 28.56 | 29.26 | 871,192 | -0.57(-1.90%) |
Dec 13, 2021 | 30.82 | 30.85 | 29.77 | 29.83 | 660,564 | -0.75(-2.44%) |
Dec 10, 2021 | 31.25 | 31.25 | 29.74 | 30.57 | 1,138,890 | -0.17(-0.55%) |
Dec 09, 2021 | 31.16 | 31.68 | 30.67 | 30.75 | 652,766 | -0.72(-2.30%) |
Dec 08, 2021 | 31.05 | 31.80 | 30.36 | 31.47 | 871,600 | +0.48(+1.55%) |
Dec 07, 2021 | 30.00 | 31.38 | 29.95 | 30.99 | 1,415,466 | +1.85(+6.34%) |
Dec 06, 2021 | 29.26 | 29.35 | 27.50 | 29.14 | 795,766 | +0.20(+0.68%) |
Dec 03, 2021 | 29.84 | 31.57 | 28.38 | 28.95 | 1,168,132 | -0.36(-1.21%) |
Dec 02, 2021 | 29.15 | 29.58 | 28.09 | 29.30 | 1,313,980 | +0.10(+0.34%) |
Dec 01, 2021 | 29.09 | 30.30 | 29.00 | 29.20 | 2,051,078 | +0.69(+2.42%) |
Nov 30, 2021 | 28.88 | 29.29 | 27.91 | 28.51 | 576,232 | -0.63(-2.18%) |
Nov 29, 2021 | 29.73 | 29.88 | 28.79 | 29.14 | 762,500 | +0.31(+1.08%) |
Nov 26, 2021 | 29.14 | 29.70 | 27.61 | 28.84 | 978,698 | -1.34(-4.42%) |
Nov 24, 2021 | 29.25 | 30.20 | 28.54 | 30.17 | 925,796 | +0.80(+2.72%) |
Nov 23, 2021 | 28.70 | 29.76 | 27.83 | 29.37 | 866,422 | +0.43(+1.50%) |
Nov 22, 2021 | 29.16 | 29.93 | 28.50 | 28.94 | 967,180 | -0.10(-0.34%) |
Nov 19, 2021 | 29.21 | 29.82 | 28.99 | 29.04 | 629,752 | -0.17(-0.58%) |
Nov 18, 2021 | 29.32 | 29.25 | 28.80 | 29.20 | 841,604 | +0.11(+0.40%) |
Nov 17, 2021 | 29.79 | 29.79 | 28.91 | 29.09 | 854,126 | -0.68(-2.28%) |
Nov 16, 2021 | 29.09 | 29.95 | 28.76 | 29.77 | 658,134 | +0.59(+2.02%) |
Nov 15, 2021 | 30.25 | 30.31 | 29.09 | 29.18 | 754,078 | -0.75(-2.51%) |
Nov 12, 2021 | 30.15 | 30.37 | 29.61 | 29.93 | 709,982 | -0.09(-0.28%) |
Nov 11, 2021 | 29.20 | 30.16 | 29.10 | 30.02 | 983,298 | +1.31(+4.56%) |
Nov 10, 2021 | 29.70 | 28.70 | 1,973,130 | -0.90(-3.04%) | ||
Nov 09, 2021 | 29.25 | 29.84 | 28.64 | 29.61 | 835,776 | +0.48(+1.67%) |
Nov 08, 2021 | 29.43 | 29.72 | 28.92 | 29.12 | 745,760 | +0.11(+0.38%) |
Nov 05, 2021 | 28.41 | 29.78 | 28.30 | 29.01 | 1,147,916 | +0.80(+2.84%) |
Nov 04, 2021 | 28.11 | 28.64 | 27.81 | 28.21 | 709,188 | +0.10(+0.36%) |
Nov 03, 2021 | 27.66 | 28.32 | 27.52 | 28.11 | 584,280 | +0.27(+0.95%) |
Nov 02, 2021 | 27.88 | 28.07 | 27.36 | 27.84 | 438,816 | -0.01(-0.02%) |
Nov 01, 2021 | 26.80 | 28.05 | 26.73 | 27.85 | 929,126 | +1.12(+4.19%) |
Oct 29, 2021 | 26.50 | 26.88 | 26.12 | 26.73 | 1,062,330 | -0.09(-0.32%) |
Oct 28, 2021 | 25.73 | 26.83 | 25.55 | 26.82 | 919,960 | +1.48(+5.82%) |
Oct 27, 2021 | 25.39 | 25.60 | 25.01 | 25.34 | 538,808 | -0.16(-0.61%) |
Oct 26, 2021 | 25.93 | 25.50 | 822,026 | -0.24(-0.95%) | ||
Oct 25, 2021 | 25.25 | 26.24 | 25.01 | 25.74 | 916,256 | +0.81(+3.25%) |
Oct 22, 2021 | 25.00 | 25.65 | 24.77 | 24.93 | 660,952 | -0.23(-0.89%) |
Oct 21, 2021 | 25.05 | 25.38 | 24.62 | 25.16 | 780,368 | -0.14(-0.55%) |
Oct 20, 2021 | 25.62 | 26.05 | 25.26 | 25.30 | 769,030 | -0.67(-2.60%) |
Oct 19, 2021 | 25.74 | 26.32 | 25.34 | 25.97 | 866,778 | +0.48(+1.90%) |
Oct 18, 2021 | 26.56 | 26.76 | 25.45 | 25.48 | 1,313,556 | -1.28(-4.78%) |
Oct 15, 2021 | 27.05 | 27.09 | 26.61 | 26.77 | 1,293,858 | -0.18(-0.69%) |
Oct 14, 2021 | 26.24 | 27.12 | 25.75 | 26.95 | 3,071,160 | +1.09(+4.22%) |
Oct 13, 2021 | 24.86 | 26.19 | 22.75 | 25.86 | 7,385,738 | +3.95(+18.06%) |
Oct 12, 2021 | 21.88 | 22.30 | 21.21 | 21.91 | 1,851,074 | +0.17(+0.78%) |
Oct 11, 2021 | 21.88 | 22.41 | 21.73 | 21.73 | 384,388 | -0.30(-1.36%) |
Oct 08, 2021 | 22.70 | 22.70 | 21.64 | 22.04 | 606,660 | -0.32(-1.43%) |
Oct 07, 2021 | 22.00 | 22.60 | 22.00 | 22.36 | 337,914 | +0.67(+3.09%) |
Oct 06, 2021 | 21.50 | 21.89 | 21.21 | 21.68 | 332,020 | -0.20(-0.89%) |
Oct 05, 2021 | 22.18 | 22.39 | 21.72 | 21.88 | 532,294 | -0.16(-0.73%) |
Oct 04, 2021 | 22.39 | 22.44 | 21.86 | 22.04 | 548,604 | -0.60(-2.65%) |