Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.67 | 27.26 | 26.26 | 26.71 | 254,763 | -0.21(-0.77%) |
Dec 30, 2021 | 28.28 | 28.47 | 26.82 | 26.91 | 263,824 | -1.06(-3.79%) |
Dec 29, 2021 | 28.08 | 28.67 | 27.28 | 27.98 | 173,275 | -0.05(-0.18%) |
Dec 28, 2021 | 29.36 | 30.20 | 27.95 | 28.03 | 314,109 | -1.08(-3.71%) |
Dec 27, 2021 | 26.45 | 29.26 | 25.88 | 29.11 | 457,197 | +2.75(+10.43%) |
Dec 23, 2021 | 26.75 | 27.04 | 26.05 | 26.36 | 185,128 | +0.00(+0.00%) |
Dec 22, 2021 | 25.87 | 27.09 | 25.51 | 26.36 | 290,158 | +0.31(+1.18%) |
Dec 21, 2021 | 25.55 | 26.27 | 25.20 | 26.05 | 394,658 | +0.84(+3.34%) |
Dec 20, 2021 | 24.01 | 25.56 | 23.79 | 25.21 | 540,394 | +0.03(+0.12%) |
Dec 17, 2021 | 25.55 | 25.86 | 24.30 | 25.18 | 3,566,861 | -0.73(-2.83%) |
Dec 16, 2021 | 27.29 | 27.52 | 25.65 | 25.91 | 425,755 | -0.84(-3.15%) |
Dec 15, 2021 | 26.68 | 27.21 | 25.00 | 26.76 | 466,532 | -0.24(-0.88%) |
Dec 14, 2021 | 27.28 | 28.02 | 26.64 | 26.99 | 345,324 | -0.65(-2.37%) |
Dec 13, 2021 | 29.15 | 29.45 | 27.63 | 27.65 | 334,698 | -1.70(-5.78%) |
Dec 10, 2021 | 29.23 | 29.41 | 28.05 | 29.34 | 297,263 | +0.75(+2.64%) |
Dec 09, 2021 | 29.03 | 30.17 | 28.55 | 28.59 | 270,138 | -1.04(-3.52%) |
Dec 08, 2021 | 30.17 | 30.77 | 29.56 | 29.63 | 224,744 | -0.52(-1.71%) |
Dec 07, 2021 | 30.28 | 31.32 | 30.03 | 30.15 | 484,311 | +0.44(+1.47%) |
Dec 06, 2021 | 27.45 | 30.26 | 26.32 | 29.71 | 711,784 | +3.24(+12.26%) |
Dec 03, 2021 | 27.12 | 27.78 | 25.84 | 26.47 | 410,146 | +0.27(+1.02%) |
Dec 02, 2021 | 24.59 | 26.71 | 23.92 | 26.20 | 359,533 | +1.40(+5.64%) |
Dec 01, 2021 | 27.87 | 28.13 | 24.59 | 24.80 | 447,304 | -1.90(-7.13%) |
Nov 30, 2021 | 26.66 | 27.28 | 25.41 | 26.71 | 285,763 | -0.92(-3.34%) |
Nov 29, 2021 | 27.74 | 28.35 | 26.77 | 27.63 | 254,222 | +1.31(+4.98%) |
Nov 26, 2021 | 25.41 | 26.47 | 24.90 | 26.32 | 282,869 | -1.91(-6.78%) |
Nov 24, 2021 | 26.56 | 28.31 | 26.42 | 28.23 | 381,796 | +1.52(+5.67%) |
Nov 23, 2021 | 25.89 | 27.93 | 25.89 | 26.72 | 521,509 | +1.34(+5.28%) |
Nov 22, 2021 | 23.39 | 26.07 | 23.31 | 25.38 | 731,726 | +1.98(+8.48%) |
Nov 19, 2021 | 24.21 | 24.32 | 23.13 | 23.39 | 545,259 | -1.84(-7.27%) |
Nov 18, 2021 | 25.39 | 25.36 | 25.10 | 25.23 | 415,104 | -0.22(-0.86%) |
Nov 17, 2021 | 27.56 | 28.14 | 25.28 | 25.45 | 460,588 | -2.53(-9.04%) |
Nov 16, 2021 | 28.64 | 28.74 | 27.61 | 27.98 | 373,072 | -0.58(-2.01%) |
Nov 15, 2021 | 29.33 | 29.33 | 27.65 | 28.55 | 377,435 | -0.93(-3.16%) |
Nov 12, 2021 | 31.31 | 31.40 | 29.33 | 29.48 | 381,611 | -2.26(-7.12%) |
Nov 11, 2021 | 30.00 | 31.87 | 30.00 | 31.75 | 663,774 | +1.76(+5.86%) |
Nov 10, 2021 | 29.81 | 29.99 | 410,789 | -0.14(-0.46%) | ||
Nov 09, 2021 | 29.39 | 30.25 | 29.06 | 30.13 | 398,615 | +0.72(+2.46%) |
Nov 08, 2021 | 29.09 | 29.75 | 28.39 | 29.40 | 482,908 | +0.59(+2.03%) |
Nov 05, 2021 | 29.28 | 30.17 | 28.40 | 28.82 | 461,201 | -0.35(-1.19%) |
Nov 04, 2021 | 31.58 | 32.42 | 28.89 | 29.17 | 621,244 | -2.34(-7.43%) |
Nov 03, 2021 | 31.56 | 32.48 | 31.14 | 31.51 | 249,579 | -0.85(-2.64%) |
Nov 02, 2021 | 33.43 | 33.92 | 31.90 | 32.36 | 421,703 | -1.06(-3.18%) |
Nov 01, 2021 | 33.40 | 33.16 | 32.63 | 33.42 | 375,524 | +0.64(+1.97%) |
Oct 29, 2021 | 32.44 | 32.96 | 31.52 | 32.78 | 222,570 | +0.27(+0.82%) |
Oct 28, 2021 | 31.75 | 32.74 | 32.51 | 188,595 | +0.76(+2.41%) | |
Oct 27, 2021 | 31.98 | 32.84 | 31.31 | 31.75 | 334,019 | -1.09(-3.32%) |
Oct 26, 2021 | 32.85 | 32.84 | 280,520 | -0.01(-0.03%) | ||
Oct 25, 2021 | 33.29 | 34.36 | 32.48 | 32.85 | 492,676 | +0.42(+1.28%) |
Oct 22, 2021 | 32.13 | 33.18 | 31.42 | 32.43 | 293,688 | +0.21(+0.65%) |
Oct 21, 2021 | 33.27 | 33.40 | 31.56 | 32.22 | 369,831 | -0.84(-2.55%) |
Oct 20, 2021 | 29.94 | 33.85 | 29.51 | 33.06 | 932,214 | +2.50(+8.18%) |
Oct 19, 2021 | 32.18 | 32.69 | 29.76 | 30.56 | 518,561 | +0.08(+0.26%) |