Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.74 | 29.09 | 28.01 | 28.53 | 697,827 | -0.24(-0.83%) |
Dec 30, 2021 | 28.26 | 29.02 | 27.93 | 28.77 | 870,348 | +0.74(+2.64%) |
Dec 29, 2021 | 27.89 | 28.06 | 27.10 | 28.03 | 468,366 | +0.39(+1.41%) |
Dec 28, 2021 | 27.79 | 28.23 | 27.32 | 27.64 | 290,499 | -0.12(-0.43%) |
Dec 27, 2021 | 27.11 | 27.81 | 27.09 | 27.76 | 147,834,080 | +0.75(+2.78%) |
Dec 23, 2021 | 27.66 | 27.73 | 26.98 | 27.01 | 306,632 | -0.30(-1.10%) |
Dec 22, 2021 | 27.13 | 27.47 | 26.69 | 27.31 | 464,281 | +0.01(+0.04%) |
Dec 21, 2021 | 26.42 | 27.40 | 26.04 | 27.30 | 712,111 | +1.05(+4.00%) |
Dec 20, 2021 | 26.12 | 26.60 | 25.55 | 26.25 | 523,853 | -0.49(-1.83%) |
Dec 17, 2021 | 25.26 | 26.98 | 25.08 | 26.74 | 908,404 | +1.44(+5.69%) |
Dec 16, 2021 | 24.80 | 25.54 | 24.70 | 25.30 | 883,705 | +0.55(+2.22%) |
Dec 15, 2021 | 24.85 | 25.35 | 24.70 | 24.75 | 539,183 | -0.17(-0.68%) |
Dec 14, 2021 | 25.06 | 25.21 | 24.76 | 24.92 | 399,237 | -0.14(-0.56%) |
Dec 13, 2021 | 24.78 | 25.52 | 24.68 | 25.06 | 427,311 | +0.26(+1.05%) |
Dec 10, 2021 | 25.05 | 25.29 | 24.80 | 24.80 | 409,720 | -0.10(-0.40%) |
Dec 09, 2021 | 23.86 | 25.06 | 23.86 | 24.90 | 692,117 | +0.76(+3.15%) |
Dec 08, 2021 | 24.05 | 24.54 | 23.83 | 24.14 | 473,527 | -0.10(-0.41%) |
Dec 07, 2021 | 22.96 | 24.36 | 22.96 | 24.24 | 541,860 | +1.51(+6.64%) |
Dec 06, 2021 | 22.00 | 22.85 | 21.94 | 22.73 | 628,300 | +0.69(+3.13%) |
Dec 03, 2021 | 22.76 | 22.91 | 21.85 | 22.04 | 642,686 | -0.60(-2.65%) |
Dec 02, 2021 | 21.70 | 22.92 | 21.51 | 22.64 | 670,760 | +1.10(+5.11%) |
Dec 01, 2021 | 21.70 | 22.09 | 21.37 | 21.54 | 647,161 | +0.02(+0.09%) |
Nov 30, 2021 | 23.32 | 23.40 | 21.45 | 21.52 | 920,035 | -2.10(-8.89%) |
Nov 29, 2021 | 24.82 | 24.91 | 23.58 | 23.62 | 470,619 | -1.08(-4.37%) |
Nov 26, 2021 | 24.71 | 25.12 | 24.25 | 24.70 | 284,671 | -0.55(-2.18%) |
Nov 24, 2021 | 24.53 | 25.35 | 24.53 | 25.25 | 479,244 | +0.43(+1.73%) |
Nov 23, 2021 | 24.62 | 25.35 | 24.47 | 24.82 | 560,769 | -0.05(-0.20%) |
Nov 22, 2021 | 22.84 | 24.99 | 22.83 | 24.87 | 750,559 | +1.76(+7.62%) |
Nov 19, 2021 | 20.81 | 23.68 | 20.36 | 23.11 | 3,071,294 | -1.39(-5.67%) |
Nov 18, 2021 | 25.63 | 24.59 | 24.18 | 24.50 | 761,238 | -1.35(-5.22%) |
Nov 17, 2021 | 27.10 | 27.15 | 25.80 | 25.85 | 253,950 | -1.15(-4.26%) |
Nov 16, 2021 | 27.12 | 27.42 | 26.93 | 27.00 | 284,023 | -0.10(-0.37%) |
Nov 15, 2021 | 27.08 | 27.24 | 26.65 | 27.10 | 189,290 | +0.16(+0.59%) |
Nov 12, 2021 | 26.83 | 27.33 | 26.55 | 26.94 | 455,459 | +0.20(+0.75%) |
Nov 11, 2021 | 26.73 | 27.03 | 26.40 | 26.74 | 181,255 | +0.23(+0.87%) |
Nov 10, 2021 | 26.98 | 26.47 | 26.51 | 177,280 | -0.66(-2.43%) | |
Nov 09, 2021 | 26.90 | 27.26 | 26.31 | 27.17 | 514,917 | +0.50(+1.87%) |
Nov 08, 2021 | 26.25 | 26.96 | 25.79 | 26.67 | 687,094 | +0.42(+1.60%) |
Nov 05, 2021 | 26.53 | 27.14 | 26.20 | 26.25 | 490,691 | +0.01(+0.04%) |
Nov 04, 2021 | 26.25 | 26.51 | 25.95 | 26.24 | 226,247 | +0.07(+0.27%) |
Nov 03, 2021 | 26.00 | 26.57 | 25.76 | 26.17 | 264,426 | +0.05(+0.19%) |
Nov 02, 2021 | 27.09 | 27.14 | 25.99 | 26.12 | 415,236 | -0.96(-3.55%) |
Nov 01, 2021 | 26.86 | 27.39 | 26.82 | 27.08 | 200,980 | +0.26(+0.97%) |
Oct 29, 2021 | 26.84 | 27.18 | 26.55 | 26.82 | 511,344 | -0.06(-0.22%) |
Oct 28, 2021 | 26.12 | 26.88 | 26.01 | 26.88 | 312,946 | +0.64(+2.44%) |
Oct 27, 2021 | 26.58 | 26.51 | 25.64 | 26.24 | 746,594 | -0.24(-0.91%) |
Oct 26, 2021 | 27.33 | 26.29 | 26.48 | 362,470 | -0.85(-3.11%) | |
Oct 25, 2021 | 26.09 | 27.35 | 25.75 | 27.33 | 416,506 | +1.27(+4.87%) |
Oct 22, 2021 | 25.79 | 26.41 | 25.71 | 26.06 | 466,528 | +0.27(+1.05%) |
Oct 21, 2021 | 25.34 | 25.82 | 25.31 | 25.79 | 338,676 | +0.36(+1.42%) |
Oct 20, 2021 | 24.72 | 25.52 | 24.70 | 25.43 | 339,660 | +0.74(+3.00%) |
Oct 19, 2021 | 25.17 | 25.26 | 24.35 | 24.69 | 561,378 | -0.34(-1.36%) |
Oct 18, 2021 | 24.39 | 25.50 | 24.29 | 25.03 | 860,464 | +0.62(+2.54%) |
Oct 15, 2021 | 25.50 | 25.54 | 24.35 | 24.41 | 969,125 | -0.85(-3.37%) |
Oct 14, 2021 | 26.07 | 26.16 | 24.50 | 25.26 | 1,138,717 | -0.68(-2.62%) |
Oct 13, 2021 | 27.01 | 27.52 | 25.89 | 25.94 | 615,541 | -1.84(-6.62%) |
Oct 12, 2021 | 27.80 | 28.16 | 27.47 | 27.78 | 249,547 | +0.10(+0.36%) |
Oct 11, 2021 | 28.15 | 28.16 | 27.45 | 27.68 | 253,878 | -0.52(-1.84%) |
Oct 08, 2021 | 28.92 | 29.01 | 28.18 | 28.20 | 312,154 | -0.80(-2.76%) |
Oct 07, 2021 | 29.72 | 29.99 | 28.97 | 29.00 | 442,626 | -0.58(-1.96%) |
Oct 06, 2021 | 30.68 | 30.70 | 29.42 | 29.58 | 302,989 | -1.39(-4.49%) |
Oct 05, 2021 | 30.75 | 31.20 | 30.31 | 30.97 | 243,956 | +0.35(+1.14%) |
Oct 04, 2021 | 30.86 | 31.23 | 30.36 | 30.62 | 212,346 | -0.56(-1.80%) |