Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.49 | 29.65 | 28.49 | 29.51 | 57,906 | -0.01(-0.03%) |
Dec 30, 2021 | 30.00 | 30.00 | 29.46 | 29.52 | 80,903 | -0.13(-0.43%) |
Dec 29, 2021 | 29.51 | 29.66 | 29.50 | 29.65 | 70,442 | -0.23(-0.78%) |
Dec 28, 2021 | 29.70 | 29.95 | 29.70 | 29.88 | 80,397 | +0.05(+0.17%) |
Dec 27, 2021 | 29.44 | 29.88 | 29.44 | 29.83 | 113,471 | +0.05(+0.17%) |
Dec 23, 2021 | 29.40 | 30.00 | 29.40 | 29.78 | 97,319 | +0.20(+0.68%) |
Dec 22, 2021 | 29.15 | 29.69 | 29.15 | 29.58 | 72,139 | -0.33(-1.10%) |
Dec 21, 2021 | 29.38 | 29.91 | 29.38 | 29.91 | 99,025 | +0.29(+0.98%) |
Dec 20, 2021 | 29.55 | 29.75 | 28.81 | 29.62 | 108,514 | -0.33(-1.10%) |
Dec 17, 2021 | 30.10 | 30.25 | 29.95 | 29.95 | 103,314 | -0.11(-0.35%) |
Dec 16, 2021 | 30.23 | 30.25 | 29.97 | 30.05 | 104,668 | -0.19(-0.63%) |
Dec 15, 2021 | 29.53 | 30.33 | 29.52 | 30.25 | 172,369 | +0.95(+3.23%) |
Dec 14, 2021 | 28.38 | 29.71 | 28.38 | 29.30 | 150,291 | +0.03(+0.10%) |
Dec 13, 2021 | 29.35 | 30.00 | 29.23 | 29.27 | 84,821 | -0.54(-1.81%) |
Dec 10, 2021 | 29.03 | 30.00 | 29.03 | 29.81 | 120,716 | +0.52(+1.78%) |
Dec 09, 2021 | 28.87 | 29.44 | 28.87 | 29.29 | 74,227 | -0.17(-0.58%) |
Dec 08, 2021 | 29.59 | 29.59 | 29.28 | 29.46 | 171,494 | +0.25(+0.87%) |
Dec 07, 2021 | 29.90 | 29.90 | 28.59 | 29.21 | 229,234 | +0.77(+2.69%) |
Dec 06, 2021 | 28.30 | 28.56 | 28.30 | 28.44 | 144,955 | +0.09(+0.32%) |
Dec 03, 2021 | 29.06 | 29.06 | 28.26 | 28.35 | 333,955 | -0.31(-1.08%) |
Dec 02, 2021 | 28.72 | 28.90 | 27.81 | 28.66 | 300,320 | -0.16(-0.56%) |
Dec 01, 2021 | 28.96 | 29.31 | 28.57 | 28.82 | 129,522 | +0.12(+0.42%) |
Nov 30, 2021 | 29.39 | 29.39 | 28.70 | 28.70 | 293,525 | +0.36(+1.27%) |
Nov 29, 2021 | 28.39 | 28.93 | 28.02 | 28.34 | 109,388 | +0.33(+1.18%) |
Nov 26, 2021 | 28.11 | 28.93 | 27.92 | 28.01 | 55,615 | -0.35(-1.24%) |
Nov 24, 2021 | 29.04 | 29.04 | 28.20 | 28.36 | 73,173 | -0.63(-2.16%) |
Nov 23, 2021 | 29.90 | 29.90 | 28.76 | 28.99 | 94,325 | -0.06(-0.21%) |
Nov 22, 2021 | 29.83 | 29.83 | 28.88 | 29.05 | 63,688 | -0.39(-1.32%) |
Nov 19, 2021 | 30.00 | 30.00 | 29.39 | 29.44 | 94,765 | +0.27(+0.93%) |
Nov 18, 2021 | 29.05 | 29.22 | 28.98 | 29.17 | 71,483 | -0.29(-0.98%) |
Nov 17, 2021 | 29.20 | 29.47 | 29.20 | 29.46 | 84,712 | +0.13(+0.44%) |
Nov 16, 2021 | 30.00 | 30.00 | 29.26 | 29.33 | 110,981 | +0.59(+2.05%) |
Nov 15, 2021 | 27.97 | 29.00 | 27.97 | 28.74 | 61,516 | +0.09(+0.31%) |
Nov 12, 2021 | 29.46 | 29.46 | 28.49 | 28.65 | 30,551 | +0.50(+1.79%) |
Nov 11, 2021 | 28.05 | 28.16 | 27.21 | 28.14 | 84,490 | +0.13(+0.48%) |
Nov 10, 2021 | 27.46 | 28.01 | 135,762 | -0.69(-2.40%) | ||
Nov 09, 2021 | 29.59 | 29.59 | 27.79 | 28.70 | 49,112 | -0.30(-1.03%) |
Nov 08, 2021 | 28.91 | 29.00 | 28.85 | 29.00 | 76,954 | +0.00(+0.00%) |
Nov 05, 2021 | 28.70 | 29.03 | 28.70 | 29.00 | 59,723 | +0.30(+1.05%) |
Nov 04, 2021 | 27.69 | 28.72 | 27.69 | 28.70 | 50,760 | -0.10(-0.33%) |
Nov 03, 2021 | 28.51 | 28.85 | 28.49 | 28.80 | 55,488 | +0.15(+0.53%) |
Nov 02, 2021 | 28.66 | 28.73 | 28.60 | 28.64 | 48,492 | +0.34(+1.21%) |
Nov 01, 2021 | 27.39 | 27.71 | 27.71 | 28.30 | 100,945 | +0.59(+2.13%) |
Oct 29, 2021 | 27.50 | 27.71 | 27.41 | 27.71 | 57,203 | +0.27(+0.98%) |
Oct 28, 2021 | 27.27 | 27.46 | 27.00 | 27.44 | 107,489 | +0.94(+3.55%) |
Oct 27, 2021 | 27.00 | 26.73 | 26.50 | 26.50 | 89,399 | -1.00(-3.64%) |
Oct 26, 2021 | 28.55 | 27.50 | 139,479 | -0.36(-1.29%) | ||
Oct 25, 2021 | 27.16 | 27.92 | 26.72 | 27.86 | 91,315 | +0.18(+0.65%) |
Oct 22, 2021 | 27.79 | 27.85 | 27.64 | 27.68 | 63,268 | +0.33(+1.21%) |
Oct 21, 2021 | 27.50 | 27.50 | 27.23 | 27.35 | 122,743 | -0.40(-1.44%) |
Oct 20, 2021 | 26.74 | 28.35 | 26.74 | 27.75 | 94,286 | +0.13(+0.47%) |
Oct 19, 2021 | 27.62 | 27.71 | 27.50 | 27.62 | 85,388 | +0.44(+1.62%) |
Oct 18, 2021 | 27.05 | 27.42 | 27.00 | 27.18 | 78,437 | -0.16(-0.59%) |
Oct 15, 2021 | 27.50 | 27.50 | 26.77 | 27.34 | 80,763 | +0.34(+1.26%) |
Oct 14, 2021 | 26.76 | 27.00 | 26.76 | 27.00 | 329,672 | +0.95(+3.63%) |
Oct 13, 2021 | 25.98 | 26.82 | 25.62 | 26.05 | 59,554 | +0.11(+0.40%) |
Oct 12, 2021 | 26.92 | 26.92 | 25.49 | 25.95 | 76,973 | -0.29(-1.11%) |
Oct 11, 2021 | 26.17 | 26.64 | 25.97 | 26.24 | 63,959 | +0.08(+0.31%) |
Oct 08, 2021 | 26.27 | 26.37 | 26.11 | 26.16 | 67,979 | -0.02(-0.08%) |
Oct 07, 2021 | 25.77 | 26.31 | 25.77 | 26.18 | 77,886 | +0.42(+1.63%) |
Oct 06, 2021 | 25.36 | 25.80 | 25.20 | 25.76 | 95,606 | -0.14(-0.54%) |
Oct 05, 2021 | 25.77 | 26.02 | 25.72 | 25.90 | 145,407 | +0.13(+0.50%) |
Oct 04, 2021 | 26.20 | 26.66 | 25.43 | 25.77 | 94,763 | -1.93(-6.97%) |