Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.92 | 30.78 | 28.83 | 28.95 | 157,483 | -1.03(-3.44%) |
Dec 30, 2021 | 30.39 | 31.64 | 29.77 | 29.98 | 478,153 | -0.29(-0.96%) |
Dec 29, 2021 | 31.10 | 31.34 | 29.46 | 30.27 | 278,791 | +0.11(+0.36%) |
Dec 28, 2021 | 30.12 | 32.18 | 30.10 | 30.16 | 198,181 | -0.19(-0.63%) |
Dec 27, 2021 | 30.50 | 30.91 | 29.42 | 30.35 | 183,191 | -0.17(-0.56%) |
Dec 23, 2021 | 29.33 | 31.01 | 28.86 | 30.52 | 228,773 | +1.19(+4.06%) |
Dec 22, 2021 | 28.78 | 29.98 | 28.67 | 29.33 | 216,687 | +0.03(+0.10%) |
Dec 21, 2021 | 28.33 | 29.51 | 28.25 | 29.30 | 169,935 | +2.13(+7.83%) |
Dec 20, 2021 | 27.66 | 28.20 | 26.60 | 27.17 | 286,172 | -1.09(-3.85%) |
Dec 17, 2021 | 26.04 | 29.47 | 26.04 | 28.26 | 889,678 | +1.83(+6.92%) |
Dec 16, 2021 | 28.72 | 29.00 | 26.07 | 26.43 | 213,408 | -1.68(-5.98%) |
Dec 15, 2021 | 27.32 | 28.33 | 25.50 | 28.11 | 313,240 | +0.78(+2.85%) |
Dec 14, 2021 | 27.74 | 28.23 | 26.64 | 27.33 | 203,698 | -0.87(-3.09%) |
Dec 13, 2021 | 28.77 | 29.30 | 27.56 | 28.20 | 251,763 | -0.36(-1.26%) |
Dec 10, 2021 | 29.04 | 29.32 | 28.33 | 28.56 | 192,053 | -0.38(-1.31%) |
Dec 09, 2021 | 29.55 | 30.28 | 28.76 | 28.94 | 230,416 | -0.88(-2.95%) |
Dec 08, 2021 | 28.78 | 30.14 | 28.01 | 29.82 | 153,850 | +1.00(+3.47%) |
Dec 07, 2021 | 28.09 | 29.73 | 27.78 | 28.82 | 213,093 | +1.06(+3.82%) |
Dec 06, 2021 | 27.14 | 28.00 | 25.46 | 27.76 | 196,213 | +0.73(+2.70%) |
Dec 03, 2021 | 28.32 | 28.85 | 26.91 | 27.03 | 213,212 | -1.32(-4.66%) |
Dec 02, 2021 | 28.38 | 28.89 | 27.40 | 28.35 | 272,096 | -0.06(-0.21%) |
Dec 01, 2021 | 29.45 | 30.74 | 28.36 | 28.41 | 379,571 | -0.41(-1.42%) |
Nov 30, 2021 | 29.23 | 29.75 | 28.61 | 28.82 | 209,988 | -0.06(-0.21%) |
Nov 29, 2021 | 30.45 | 30.86 | 28.68 | 28.88 | 225,020 | -1.18(-3.93%) |
Nov 26, 2021 | 30.30 | 31.02 | 29.40 | 30.06 | 194,286 | -0.64(-2.08%) |
Nov 24, 2021 | 31.21 | 31.63 | 30.10 | 30.70 | 181,635 | -0.74(-2.35%) |
Nov 23, 2021 | 31.41 | 31.57 | 29.12 | 31.44 | 308,867 | +0.39(+1.26%) |
Nov 22, 2021 | 31.94 | 32.19 | 29.88 | 31.05 | 237,464 | -0.29(-0.93%) |
Nov 19, 2021 | 32.74 | 32.97 | 31.08 | 31.34 | 201,722 | -1.59(-4.83%) |
Nov 18, 2021 | 33.73 | 33.08 | 32.66 | 32.93 | 265,841 | -0.90(-2.66%) |
Nov 17, 2021 | 33.22 | 33.88 | 33.00 | 33.83 | 187,098 | +0.58(+1.74%) |
Nov 16, 2021 | 33.76 | 34.07 | 33.00 | 33.25 | 798,455 | -0.67(-1.98%) |
Nov 15, 2021 | 34.07 | 34.58 | 33.77 | 33.92 | 341,418 | -0.14(-0.41%) |
Nov 12, 2021 | 33.13 | 34.43 | 32.87 | 34.06 | 156,219 | +1.00(+3.02%) |
Nov 11, 2021 | 33.53 | 33.88 | 32.67 | 33.06 | 175,522 | -0.42(-1.25%) |
Nov 10, 2021 | 32.38 | 33.48 | 419,647 | +0.32(+0.97%) | ||
Nov 09, 2021 | 33.54 | 34.00 | 32.96 | 33.16 | 286,105 | -0.24(-0.72%) |
Nov 08, 2021 | 34.14 | 34.42 | 33.29 | 33.40 | 370,512 | -0.60(-1.76%) |
Nov 05, 2021 | 33.91 | 34.32 | 33.40 | 34.00 | 272,104 | +0.00(+0.00%) |
Nov 04, 2021 | 34.35 | 34.35 | 33.39 | 34.00 | 194,571 | -0.30(-0.87%) |
Nov 03, 2021 | 33.80 | 34.43 | 32.98 | 34.30 | 468,900 | +0.30(+0.88%) |
Nov 02, 2021 | 34.25 | 34.94 | 33.60 | 34.00 | 599,566 | -0.50(-1.45%) |
Nov 01, 2021 | 33.24 | 34.77 | 33.97 | 34.50 | 345,068 | +1.05(+3.14%) |
Oct 29, 2021 | 33.52 | 33.95 | 32.89 | 33.45 | 292,739 | -0.55(-1.62%) |
Oct 28, 2021 | 34.79 | 34.90 | 32.65 | 34.00 | 1,005,866 | +0.02(+0.06%) |
Oct 27, 2021 | 31.25 | 36.24 | 30.61 | 33.98 | 2,795,191 | +5.02(+17.33%) |
Oct 26, 2021 | 28.52 | 28.96 | 122,004 | +0.74(+2.62%) | ||
Oct 25, 2021 | 27.90 | 28.54 | 27.51 | 28.22 | 476,617 | +0.17(+0.61%) |
Oct 22, 2021 | 28.28 | 28.31 | 27.38 | 28.05 | 173,627 | -0.11(-0.39%) |
Oct 21, 2021 | 28.17 | 29.10 | 27.89 | 28.16 | 130,202 | +0.15(+0.54%) |
Oct 20, 2021 | 28.52 | 28.56 | 27.60 | 28.01 | 153,969 | -0.32(-1.13%) |
Oct 19, 2021 | 28.74 | 29.84 | 28.20 | 28.33 | 241,733 | -0.11(-0.39%) |
Oct 18, 2021 | 29.00 | 29.12 | 28.13 | 28.44 | 195,721 | -0.39(-1.35%) |
Oct 15, 2021 | 28.76 | 29.11 | 28.07 | 28.83 | 194,831 | +0.33(+1.16%) |
Oct 14, 2021 | 29.80 | 29.89 | 28.18 | 28.50 | 305,926 | -0.29(-1.01%) |
Oct 13, 2021 | 28.92 | 29.39 | 28.26 | 28.79 | 153,620 | -0.05(-0.17%) |
Oct 12, 2021 | 28.31 | 29.18 | 28.20 | 28.84 | 186,911 | +0.81(+2.89%) |
Oct 11, 2021 | 27.36 | 28.62 | 27.36 | 28.03 | 250,260 | +0.47(+1.71%) |
Oct 08, 2021 | 28.50 | 28.50 | 27.28 | 27.56 | 240,504 | -1.19(-4.14%) |
Oct 07, 2021 | 31.44 | 31.47 | 28.57 | 28.75 | 183,445 | -2.10(-6.81%) |
Oct 06, 2021 | 30.18 | 31.36 | 29.25 | 30.85 | 188,725 | +0.47(+1.55%) |
Oct 05, 2021 | 31.48 | 31.78 | 29.76 | 30.38 | 255,792 | -1.40(-4.41%) |
Oct 04, 2021 | 31.04 | 32.37 | 30.27 | 31.78 | 191,495 | +0.54(+1.73%) |