Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.94 | 26.48 | 25.57 | 25.63 | 85,519 | -0.16(-0.62%) |
Dec 30, 2021 | 25.45 | 26.80 | 25.45 | 25.79 | 172,898 | +0.34(+1.34%) |
Dec 29, 2021 | 25.80 | 25.98 | 25.23 | 25.45 | 113,243 | -0.35(-1.36%) |
Dec 28, 2021 | 26.60 | 26.60 | 25.40 | 25.80 | 124,117 | -0.74(-2.79%) |
Dec 27, 2021 | 26.26 | 27.08 | 26.12 | 26.54 | 197,933 | +0.52(+2.00%) |
Dec 23, 2021 | 25.26 | 26.04 | 25.09 | 26.02 | 135,903 | +0.85(+3.38%) |
Dec 22, 2021 | 24.43 | 25.48 | 24.43 | 25.17 | 252,894 | +0.37(+1.49%) |
Dec 21, 2021 | 23.65 | 25.00 | 23.26 | 24.80 | 211,005 | +1.59(+6.85%) |
Dec 20, 2021 | 23.23 | 23.63 | 22.59 | 23.21 | 216,655 | -0.18(-0.77%) |
Dec 17, 2021 | 22.62 | 23.79 | 22.33 | 23.39 | 522,878 | +0.55(+2.41%) |
Dec 16, 2021 | 23.31 | 24.08 | 22.55 | 22.84 | 257,766 | -0.09(-0.39%) |
Dec 15, 2021 | 22.82 | 23.09 | 21.86 | 22.93 | 219,691 | +0.11(+0.48%) |
Dec 14, 2021 | 22.09 | 24.01 | 22.09 | 22.82 | 208,775 | -0.17(-0.74%) |
Dec 13, 2021 | 21.65 | 24.20 | 21.44 | 22.99 | 419,570 | -0.21(-0.91%) |
Dec 10, 2021 | 25.05 | 25.25 | 23.19 | 23.20 | 420,941 | -1.83(-7.31%) |
Dec 09, 2021 | 25.97 | 26.51 | 25.01 | 25.03 | 104,464 | -1.12(-4.28%) |
Dec 08, 2021 | 26.11 | 26.93 | 25.76 | 26.15 | 159,492 | -0.22(-0.83%) |
Dec 07, 2021 | 25.73 | 26.80 | 25.53 | 26.37 | 488,346 | +1.39(+5.56%) |
Dec 06, 2021 | 25.75 | 25.75 | 24.81 | 24.98 | 274,243 | -0.77(-2.99%) |
Dec 03, 2021 | 26.36 | 26.40 | 25.02 | 25.75 | 780,570 | -0.37(-1.42%) |
Dec 02, 2021 | 26.10 | 26.79 | 25.66 | 26.12 | 219,565 | -0.05(-0.19%) |
Dec 01, 2021 | 27.66 | 27.92 | 26.11 | 26.17 | 160,938 | -1.04(-3.82%) |
Nov 30, 2021 | 27.13 | 27.79 | 26.03 | 27.21 | 192,818 | -0.36(-1.31%) |
Nov 29, 2021 | 27.48 | 27.84 | 26.90 | 27.57 | 184,349 | +0.62(+2.30%) |
Nov 26, 2021 | 27.57 | 27.89 | 26.60 | 26.95 | 94,269 | -1.26(-4.47%) |
Nov 24, 2021 | 27.97 | 28.38 | 27.32 | 28.21 | 71,899 | +0.31(+1.11%) |
Nov 23, 2021 | 27.08 | 27.97 | 26.15 | 27.90 | 185,331 | +0.59(+2.16%) |
Nov 22, 2021 | 28.00 | 28.20 | 27.01 | 27.31 | 86,499 | -0.30(-1.09%) |
Nov 19, 2021 | 28.50 | 29.00 | 27.46 | 27.61 | 138,666 | -1.16(-4.03%) |
Nov 18, 2021 | 29.75 | 28.82 | 28.58 | 28.77 | 141,899 | -0.64(-2.18%) |
Nov 17, 2021 | 29.14 | 29.88 | 28.18 | 29.41 | 179,660 | +0.51(+1.76%) |
Nov 16, 2021 | 29.37 | 29.57 | 28.71 | 28.90 | 233,936 | -0.57(-1.93%) |
Nov 15, 2021 | 30.34 | 30.34 | 29.05 | 29.47 | 138,575 | -0.45(-1.50%) |
Nov 12, 2021 | 29.28 | 30.10 | 28.91 | 29.92 | 117,189 | +0.39(+1.32%) |
Nov 11, 2021 | 29.26 | 29.86 | 28.79 | 29.53 | 203,767 | +0.36(+1.23%) |
Nov 10, 2021 | 29.33 | 29.17 | 141,061 | -0.51(-1.72%) | ||
Nov 09, 2021 | 29.86 | 30.54 | 28.75 | 29.68 | 194,351 | -0.28(-0.93%) |
Nov 08, 2021 | 30.48 | 31.73 | 29.65 | 29.96 | 259,845 | +0.49(+1.66%) |
Nov 05, 2021 | 29.55 | 31.65 | 28.05 | 29.47 | 299,141 | -1.14(-3.72%) |
Nov 04, 2021 | 32.44 | 32.47 | 30.24 | 30.61 | 213,623 | -1.35(-4.22%) |
Nov 03, 2021 | 30.38 | 32.04 | 30.16 | 31.96 | 241,791 | +1.81(+6.00%) |
Nov 02, 2021 | 29.67 | 30.68 | 29.67 | 30.15 | 140,643 | +0.31(+1.04%) |
Nov 01, 2021 | 28.43 | 30.04 | 28.22 | 29.84 | 229,716 | +1.62(+5.74%) |
Oct 29, 2021 | 28.49 | 29.32 | 28.07 | 28.22 | 154,748 | -0.35(-1.23%) |
Oct 28, 2021 | 27.72 | 28.71 | 27.22 | 28.57 | 179,361 | +0.94(+3.40%) |
Oct 27, 2021 | 28.10 | 28.64 | 27.31 | 27.63 | 185,796 | -0.48(-1.71%) |
Oct 26, 2021 | 28.44 | 28.11 | 278,389 | -0.10(-0.35%) | ||
Oct 25, 2021 | 27.88 | 28.21 | 491,509 | +0.81(+2.96%) | ||
Oct 22, 2021 | 31.87 | 26.96 | 27.40 | 1,419,920 | -8.36(-23.38%) | |
Oct 21, 2021 | 35.31 | 36.15 | 35.23 | 35.76 | 118,249 | +0.47(+1.33%) |
Oct 20, 2021 | 34.97 | 35.77 | 34.56 | 35.29 | 105,198 | +0.47(+1.35%) |
Oct 19, 2021 | 34.50 | 35.08 | 33.80 | 34.82 | 115,619 | +0.65(+1.90%) |
Oct 18, 2021 | 33.66 | 34.25 | 33.44 | 34.17 | 99,514 | +0.24(+0.71%) |
Oct 15, 2021 | 34.70 | 34.70 | 33.54 | 33.93 | 142,671 | -0.06(-0.18%) |
Oct 14, 2021 | 33.99 | 34.21 | 33.10 | 33.99 | 220,323 | +0.73(+2.19%) |
Oct 13, 2021 | 33.07 | 33.75 | 32.88 | 33.26 | 125,134 | +0.37(+1.12%) |
Oct 12, 2021 | 33.35 | 34.51 | 32.54 | 32.89 | 311,296 | -1.10(-3.24%) |
Oct 11, 2021 | 34.85 | 35.23 | 33.58 | 33.99 | 185,816 | -0.74(-2.13%) |
Oct 08, 2021 | 37.07 | 37.07 | 34.68 | 34.73 | 126,381 | -2.09(-5.68%) |
Oct 07, 2021 | 36.77 | 37.31 | 36.41 | 36.82 | 169,544 | +0.64(+1.77%) |
Oct 06, 2021 | 36.69 | 37.62 | 36.06 | 36.18 | 167,913 | -1.17(-3.13%) |
Oct 05, 2021 | 36.28 | 38.53 | 36.03 | 37.35 | 146,955 | +0.98(+2.69%) |
Oct 04, 2021 | 37.68 | 37.68 | 36.01 | 36.37 | 165,379 | -1.24(-3.30%) |