Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.14 | 36.79 | 34.77 | 34.98 | 412,185 | -0.02(-0.06%) |
Dec 30, 2021 | 33.24 | 35.28 | 33.24 | 35.00 | 316,093 | +1.64(+4.92%) |
Dec 29, 2021 | 32.63 | 33.99 | 32.16 | 33.36 | 258,615 | +0.65(+1.99%) |
Dec 28, 2021 | 31.40 | 33.21 | 31.40 | 32.71 | 274,816 | +1.28(+4.07%) |
Dec 27, 2021 | 31.56 | 32.33 | 31.15 | 31.43 | 198,147 | -0.12(-0.38%) |
Dec 23, 2021 | 30.56 | 31.58 | 30.35 | 31.55 | 432,931 | +0.87(+2.84%) |
Dec 22, 2021 | 28.50 | 30.77 | 28.50 | 30.68 | 212,719 | +2.09(+7.31%) |
Dec 21, 2021 | 27.01 | 29.11 | 26.90 | 28.59 | 336,010 | +1.75(+6.52%) |
Dec 20, 2021 | 27.63 | 27.63 | 26.58 | 26.84 | 248,789 | -1.05(-3.76%) |
Dec 17, 2021 | 27.34 | 28.66 | 26.76 | 27.89 | 505,736 | +0.50(+1.83%) |
Dec 16, 2021 | 28.16 | 28.31 | 26.83 | 27.39 | 373,064 | -0.45(-1.62%) |
Dec 15, 2021 | 28.00 | 28.08 | 27.11 | 27.84 | 357,125 | -0.07(-0.25%) |
Dec 14, 2021 | 27.17 | 28.48 | 27.00 | 27.91 | 591,238 | +0.38(+1.38%) |
Dec 13, 2021 | 28.29 | 28.97 | 27.51 | 27.53 | 448,122 | -0.61(-2.17%) |
Dec 10, 2021 | 28.58 | 29.23 | 27.52 | 28.14 | 506,507 | +0.88(+3.23%) |
Dec 09, 2021 | 30.66 | 30.75 | 26.64 | 27.26 | 901,018 | -3.58(-11.61%) |
Dec 08, 2021 | 29.97 | 31.09 | 29.68 | 30.84 | 534,622 | +1.18(+3.98%) |
Dec 07, 2021 | 29.46 | 30.36 | 28.83 | 29.66 | 298,219 | +0.80(+2.77%) |
Dec 06, 2021 | 26.96 | 29.02 | 26.68 | 28.86 | 216,081 | +1.58(+5.79%) |
Dec 03, 2021 | 27.61 | 27.77 | 26.54 | 27.28 | 236,255 | -0.35(-1.27%) |
Dec 02, 2021 | 28.59 | 29.48 | 27.25 | 27.63 | 237,749 | -0.83(-2.92%) |
Dec 01, 2021 | 29.73 | 30.74 | 27.48 | 28.46 | 530,606 | -1.10(-3.72%) |
Nov 30, 2021 | 28.54 | 29.97 | 27.96 | 29.56 | 489,825 | +0.85(+2.96%) |
Nov 29, 2021 | 28.55 | 29.14 | 27.25 | 28.71 | 194,613 | +0.45(+1.59%) |
Nov 26, 2021 | 28.09 | 29.69 | 27.86 | 28.26 | 297,973 | -0.23(-0.81%) |
Nov 24, 2021 | 26.86 | 28.67 | 26.55 | 28.49 | 324,325 | +1.19(+4.36%) |
Nov 23, 2021 | 27.97 | 28.27 | 26.09 | 27.30 | 717,959 | -0.99(-3.50%) |
Nov 22, 2021 | 30.94 | 31.06 | 28.00 | 28.29 | 678,437 | -2.35(-7.67%) |
Nov 19, 2021 | 29.52 | 31.44 | 29.19 | 30.64 | 685,955 | +0.64(+2.13%) |
Nov 18, 2021 | 29.74 | 29.78 | 29.34 | 30.00 | 377,890 | -0.04(-0.13%) |
Nov 17, 2021 | 29.82 | 30.96 | 29.50 | 30.04 | 236,801 | +0.22(+0.74%) |
Nov 16, 2021 | 29.46 | 31.06 | 29.32 | 29.82 | 212,626 | +0.24(+0.81%) |
Nov 15, 2021 | 29.88 | 30.42 | 28.95 | 29.58 | 389,593 | +0.08(+0.27%) |
Nov 12, 2021 | 29.00 | 30.09 | 28.97 | 29.50 | 480,015 | +0.55(+1.90%) |
Nov 11, 2021 | 30.01 | 30.21 | 28.76 | 28.95 | 379,312 | -1.38(-4.55%) |
Nov 10, 2021 | 28.40 | 30.33 | 833,818 | +2.49(+8.94%) | ||
Nov 09, 2021 | 27.34 | 28.47 | 26.99 | 27.84 | 393,383 | +0.63(+2.32%) |
Nov 08, 2021 | 27.41 | 27.74 | 26.76 | 27.21 | 163,123 | -0.25(-0.91%) |
Nov 05, 2021 | 26.21 | 27.97 | 26.21 | 27.46 | 172,403 | +1.26(+4.81%) |
Nov 04, 2021 | 27.01 | 27.01 | 25.86 | 26.20 | 63,355 | -0.52(-1.95%) |
Nov 03, 2021 | 26.79 | 26.98 | 26.35 | 26.72 | 90,954 | +0.12(+0.45%) |
Nov 02, 2021 | 26.65 | 26.65 | 25.89 | 26.60 | 66,184 | +0.04(+0.15%) |
Nov 01, 2021 | 25.83 | 26.99 | 25.60 | 26.56 | 91,984 | +0.96(+3.75%) |
Oct 29, 2021 | 25.63 | 26.18 | 25.12 | 25.60 | 90,948 | +0.07(+0.27%) |
Oct 28, 2021 | 25.30 | 25.77 | 24.99 | 25.53 | 62,781 | +0.41(+1.63%) |
Oct 27, 2021 | 27.00 | 27.02 | 24.82 | 25.12 | 123,037 | -1.81(-6.72%) |
Oct 26, 2021 | 26.63 | 26.93 | 217,676 | +0.58(+2.20%) | ||
Oct 25, 2021 | 25.29 | 26.81 | 25.29 | 26.35 | 353,872 | +0.68(+2.65%) |
Oct 22, 2021 | 25.52 | 26.46 | 25.15 | 25.67 | 381,715 | +1.50(+6.21%) |
Oct 21, 2021 | 24.25 | 24.56 | 24.01 | 24.17 | 44,576 | -0.25(-1.02%) |
Oct 20, 2021 | 24.29 | 24.42 | 24.11 | 24.42 | 21,448 | +0.09(+0.37%) |
Oct 19, 2021 | 24.50 | 24.63 | 24.19 | 24.33 | 37,640 | -0.27(-1.10%) |
Oct 18, 2021 | 24.14 | 24.83 | 23.67 | 24.60 | 77,828 | +0.56(+2.33%) |
Oct 15, 2021 | 24.30 | 24.55 | 23.89 | 24.04 | 226,648 | -0.23(-0.95%) |
Oct 14, 2021 | 24.58 | 25.31 | 24.18 | 24.27 | 56,684 | -0.05(-0.21%) |
Oct 13, 2021 | 23.16 | 24.43 | 23.15 | 24.32 | 63,017 | +1.19(+5.14%) |
Oct 12, 2021 | 23.21 | 23.97 | 22.92 | 23.13 | 61,767 | -0.14(-0.60%) |
Oct 11, 2021 | 23.35 | 23.71 | 22.95 | 23.27 | 52,597 | -0.17(-0.73%) |
Oct 08, 2021 | 23.64 | 24.24 | 23.30 | 23.44 | 43,555 | -0.15(-0.64%) |
Oct 07, 2021 | 23.86 | 24.48 | 23.50 | 23.59 | 52,085 | +0.06(+0.25%) |
Oct 06, 2021 | 22.93 | 23.59 | 22.56 | 23.53 | 92,444 | +0.36(+1.55%) |
Oct 05, 2021 | 24.05 | 24.66 | 22.78 | 23.17 | 139,957 | -0.69(-2.89%) |
Oct 04, 2021 | 24.49 | 24.66 | 23.71 | 23.86 | 213,220 | -0.77(-3.13%) |