Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.26 | 30.41 | 29.90 | 30.11 | 150,569 | -0.08(-0.26%) |
Dec 30, 2021 | 29.87 | 30.43 | 29.87 | 30.19 | 106,361 | +0.22(+0.73%) |
Dec 29, 2021 | 30.10 | 30.18 | 28.13 | 29.97 | 82,447 | -0.15(-0.50%) |
Dec 28, 2021 | 30.65 | 31.20 | 30.12 | 30.12 | 123,544 | -0.68(-2.21%) |
Dec 27, 2021 | 30.40 | 30.95 | 30.12 | 30.80 | 167,065 | +0.44(+1.45%) |
Dec 23, 2021 | 29.69 | 30.63 | 29.69 | 30.36 | 120,509 | +0.34(+1.13%) |
Dec 22, 2021 | 29.40 | 30.12 | 28.19 | 30.02 | 142,293 | +0.61(+2.07%) |
Dec 21, 2021 | 28.77 | 29.57 | 28.69 | 29.41 | 216,353 | +1.14(+4.03%) |
Dec 20, 2021 | 27.79 | 28.51 | 26.86 | 28.27 | 397,351 | -0.22(-0.77%) |
Dec 17, 2021 | 26.82 | 29.10 | 26.00 | 28.49 | 1,391,376 | +1.63(+6.07%) |
Dec 16, 2021 | 28.24 | 29.03 | 26.68 | 26.86 | 700,450 | -1.22(-4.34%) |
Dec 15, 2021 | 27.11 | 28.30 | 26.57 | 28.08 | 415,707 | +0.68(+2.47%) |
Dec 14, 2021 | 26.80 | 27.55 | 26.65 | 27.40 | 244,291 | +0.58(+2.17%) |
Dec 13, 2021 | 26.93 | 27.18 | 26.40 | 26.82 | 140,559 | -0.37(-1.36%) |
Dec 10, 2021 | 27.97 | 28.19 | 26.99 | 27.19 | 133,037 | -0.43(-1.56%) |
Dec 09, 2021 | 28.42 | 29.00 | 27.48 | 27.62 | 142,533 | -0.91(-3.19%) |
Dec 08, 2021 | 28.02 | 29.20 | 27.90 | 28.53 | 130,698 | +0.18(+0.63%) |
Dec 07, 2021 | 28.67 | 29.35 | 28.17 | 28.35 | 141,229 | -0.01(-0.04%) |
Dec 06, 2021 | 27.50 | 28.55 | 26.46 | 28.36 | 229,341 | +1.35(+5.00%) |
Dec 03, 2021 | 28.25 | 28.59 | 26.79 | 27.01 | 251,635 | -1.21(-4.29%) |
Dec 02, 2021 | 26.39 | 28.32 | 26.11 | 28.22 | 255,870 | +1.85(+7.02%) |
Dec 01, 2021 | 27.80 | 28.06 | 26.28 | 26.37 | 289,394 | -0.59(-2.19%) |
Nov 30, 2021 | 26.81 | 27.25 | 26.55 | 26.96 | 263,373 | -0.11(-0.41%) |
Nov 29, 2021 | 27.84 | 27.96 | 26.84 | 27.07 | 214,616 | +0.22(+0.82%) |
Nov 26, 2021 | 27.94 | 28.21 | 26.10 | 26.85 | 233,658 | -1.63(-5.72%) |
Nov 24, 2021 | 28.91 | 29.02 | 28.36 | 28.48 | 88,348 | -0.71(-2.43%) |
Nov 23, 2021 | 29.25 | 29.44 | 28.66 | 29.19 | 147,139 | -0.07(-0.25%) |
Nov 22, 2021 | 28.61 | 30.05 | 28.40 | 29.26 | 236,014 | +0.96(+3.39%) |
Nov 19, 2021 | 27.58 | 28.63 | 27.27 | 28.30 | 290,404 | +0.26(+0.93%) |
Nov 18, 2021 | 29.86 | 28.49 | 27.91 | 28.04 | 345,779 | -1.88(-6.28%) |
Nov 17, 2021 | 30.91 | 30.91 | 29.79 | 29.92 | 301,008 | -0.94(-3.05%) |
Nov 16, 2021 | 31.15 | 31.57 | 30.66 | 30.86 | 178,338 | -0.36(-1.15%) |
Nov 15, 2021 | 31.74 | 31.94 | 31.07 | 31.22 | 321,504 | -0.28(-0.89%) |
Nov 12, 2021 | 31.79 | 32.30 | 31.47 | 31.50 | 126,429 | -0.14(-0.44%) |
Nov 11, 2021 | 31.67 | 32.18 | 31.03 | 31.64 | 202,054 | -0.13(-0.41%) |
Nov 10, 2021 | 31.55 | 31.77 | 257,735 | -0.01(-0.03%) | ||
Nov 09, 2021 | 33.14 | 33.14 | 31.50 | 31.78 | 411,854 | -1.67(-4.99%) |
Nov 08, 2021 | 33.56 | 34.55 | 32.26 | 33.45 | 343,010 | -1.15(-3.32%) |
Nov 05, 2021 | 32.57 | 34.69 | 32.51 | 34.60 | 357,414 | +2.22(+6.86%) |
Nov 04, 2021 | 32.24 | 33.00 | 32.10 | 32.38 | 203,540 | +0.19(+0.59%) |
Nov 03, 2021 | 31.71 | 32.29 | 30.63 | 32.19 | 234,769 | +0.23(+0.72%) |
Nov 02, 2021 | 32.06 | 32.45 | 31.43 | 31.96 | 185,702 | -0.28(-0.87%) |
Nov 01, 2021 | 31.17 | 32.45 | 31.43 | 32.24 | 298,591 | +1.15(+3.70%) |
Oct 29, 2021 | 31.05 | 31.55 | 30.47 | 31.09 | 281,026 | +0.10(+0.32%) |
Oct 28, 2021 | 30.33 | 31.32 | 29.85 | 30.99 | 258,500 | +0.90(+2.99%) |
Oct 27, 2021 | 30.85 | 30.87 | 29.60 | 30.09 | 163,272 | -0.92(-2.97%) |
Oct 26, 2021 | 31.06 | 31.01 | 189,749 | -0.08(-0.26%) | ||
Oct 25, 2021 | 31.55 | 31.09 | 202,584 | -0.45(-1.43%) | ||
Oct 22, 2021 | 30.61 | 31.72 | 30.27 | 31.54 | 227,871 | +1.07(+3.51%) |
Oct 21, 2021 | 30.02 | 30.47 | 29.58 | 30.47 | 207,257 | +0.71(+2.39%) |
Oct 20, 2021 | 29.13 | 29.89 | 29.13 | 29.76 | 165,380 | +0.60(+2.06%) |
Oct 19, 2021 | 29.28 | 29.50 | 28.99 | 29.16 | 115,203 | +0.15(+0.52%) |
Oct 18, 2021 | 28.50 | 29.07 | 28.09 | 29.01 | 242,265 | +0.23(+0.80%) |
Oct 15, 2021 | 29.65 | 29.65 | 28.73 | 28.78 | 185,107 | -0.42(-1.44%) |
Oct 14, 2021 | 28.85 | 29.64 | 28.50 | 29.20 | 311,748 | +0.82(+2.89%) |
Oct 13, 2021 | 27.57 | 28.42 | 27.32 | 28.38 | 215,895 | +0.87(+3.16%) |
Oct 12, 2021 | 27.20 | 27.80 | 26.81 | 27.51 | 167,178 | +0.37(+1.36%) |
Oct 11, 2021 | 28.23 | 28.32 | 27.14 | 27.14 | 183,058 | -1.12(-3.96%) |
Oct 08, 2021 | 28.80 | 28.80 | 28.22 | 28.26 | 130,580 | -0.60(-2.08%) |
Oct 07, 2021 | 28.21 | 29.21 | 28.21 | 28.86 | 429,148 | +0.77(+2.74%) |
Oct 06, 2021 | 28.45 | 29.13 | 27.68 | 28.09 | 157,460 | -0.61(-2.13%) |
Oct 05, 2021 | 28.75 | 29.25 | 28.25 | 28.70 | 178,639 | -0.22(-0.76%) |
Oct 04, 2021 | 29.10 | 29.46 | 28.63 | 28.92 | 196,744 | -0.18(-0.62%) |