Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.97 | 29.13 | 28.85 | 29.00 | 30,977 | -0.05(-0.18%) |
Dec 30, 2021 | 29.66 | 29.81 | 29.03 | 29.05 | 21,959 | -0.59(-1.98%) |
Dec 29, 2021 | 29.70 | 29.98 | 29.46 | 29.64 | 189,720 | -0.10(-0.35%) |
Dec 28, 2021 | 30.26 | 30.41 | 29.60 | 29.75 | 112,508 | -0.29(-0.98%) |
Dec 27, 2021 | 28.97 | 30.06 | 28.38 | 30.04 | 82,947 | +1.18(+4.10%) |
Dec 23, 2021 | 29.04 | 29.22 | 28.86 | 28.86 | 89,318 | -0.10(-0.36%) |
Dec 22, 2021 | 28.64 | 29.18 | 28.30 | 28.96 | 32,246 | +0.28(+0.99%) |
Dec 21, 2021 | 27.76 | 28.76 | 27.76 | 28.68 | 99,721 | +1.36(+5.00%) |
Dec 20, 2021 | 27.13 | 27.36 | 26.48 | 27.31 | 193,111 | -0.69(-2.46%) |
Dec 17, 2021 | 28.02 | 28.39 | 27.54 | 28.00 | 37,727 | -0.30(-1.07%) |
Dec 16, 2021 | 28.90 | 29.48 | 28.30 | 28.30 | 85,571 | -0.22(-0.76%) |
Dec 15, 2021 | 28.19 | 28.69 | 27.41 | 28.52 | 27,514 | +0.16(+0.57%) |
Dec 14, 2021 | 28.47 | 29.02 | 28.26 | 28.36 | 50,648 | -0.47(-1.64%) |
Dec 13, 2021 | 29.82 | 29.82 | 28.83 | 28.83 | 29,631 | -1.37(-4.54%) |
Dec 10, 2021 | 30.39 | 30.39 | 29.39 | 30.20 | 68,075 | +0.35(+1.17%) |
Dec 09, 2021 | 30.24 | 30.24 | 29.79 | 29.85 | 54,408 | -0.56(-1.83%) |
Dec 08, 2021 | 30.53 | 30.64 | 30.19 | 30.41 | 73,467 | +0.14(+0.47%) |
Dec 07, 2021 | 29.70 | 30.61 | 29.70 | 30.27 | 330,326 | +1.21(+4.16%) |
Dec 06, 2021 | 28.51 | 29.35 | 27.87 | 29.06 | 2,470,833 | +0.91(+3.22%) |
Dec 03, 2021 | 29.19 | 29.19 | 27.86 | 28.15 | 50,511 | -0.43(-1.49%) |
Dec 02, 2021 | 27.56 | 28.73 | 27.13 | 28.58 | 38,083 | +0.83(+3.00%) |
Dec 01, 2021 | 29.78 | 29.83 | 27.73 | 27.74 | 119,456 | -1.20(-4.15%) |
Nov 30, 2021 | 29.06 | 29.27 | 28.36 | 28.94 | 170,813 | -0.93(-3.10%) |
Nov 29, 2021 | 30.49 | 30.76 | 29.49 | 29.87 | 36,058 | +0.43(+1.48%) |
Nov 26, 2021 | 29.68 | 29.68 | 28.60 | 29.44 | 96,044 | -2.17(-6.88%) |
Nov 24, 2021 | 30.75 | 31.69 | 30.75 | 31.61 | 56,294 | +0.62(+2.01%) |
Nov 23, 2021 | 30.30 | 31.01 | 30.28 | 30.99 | 22,530 | +1.15(+3.87%) |
Nov 22, 2021 | 29.45 | 30.49 | 29.45 | 29.83 | 26,440 | +0.35(+1.18%) |
Nov 19, 2021 | 30.14 | 30.14 | 29.35 | 29.49 | 65,874 | -1.52(-4.90%) |
Nov 18, 2021 | 30.94 | 31.06 | 30.98 | 31.00 | 40,342 | +0.09(+0.28%) |
Nov 17, 2021 | 31.69 | 31.94 | 30.77 | 30.92 | 104,337 | -0.96(-3.02%) |
Nov 16, 2021 | 31.72 | 32.16 | 31.60 | 31.88 | 84,285 | -0.13(-0.42%) |
Nov 15, 2021 | 31.76 | 32.30 | 31.21 | 32.02 | 61,596 | +0.13(+0.41%) |
Nov 12, 2021 | 31.85 | 32.07 | 31.67 | 31.88 | 21,151 | -0.15(-0.48%) |
Nov 11, 2021 | 31.70 | 32.27 | 31.70 | 32.04 | 21,083 | +0.57(+1.81%) |
Nov 10, 2021 | 32.78 | 31.47 | 50,185 | -1.54(-4.67%) | ||
Nov 09, 2021 | 33.15 | 33.23 | 32.26 | 33.01 | 184,993 | -0.17(-0.51%) |
Nov 08, 2021 | 32.94 | 33.55 | 32.94 | 33.18 | 33,462 | +0.59(+1.80%) |
Nov 05, 2021 | 32.12 | 32.68 | 31.97 | 32.59 | 47,730 | +0.95(+3.02%) |
Nov 04, 2021 | 32.25 | 32.57 | 31.31 | 31.64 | 188,566 | -0.21(-0.65%) |
Nov 03, 2021 | 31.71 | 32.31 | 31.58 | 31.85 | 55,736 | -0.28(-0.88%) |
Nov 02, 2021 | 32.37 | 32.59 | 31.85 | 32.13 | 31,911 | -0.28(-0.87%) |
Nov 01, 2021 | 32.00 | 32.65 | 31.62 | 32.41 | 336,681 | +0.79(+2.51%) |
Oct 29, 2021 | 31.92 | 31.92 | 31.16 | 31.62 | 26,993 | -0.26(-0.83%) |
Oct 28, 2021 | 31.50 | 31.88 | 31.41 | 31.88 | 30,642 | +0.23(+0.72%) |
Oct 27, 2021 | 32.67 | 32.93 | 31.55 | 31.66 | 42,136 | -1.30(-3.96%) |
Oct 26, 2021 | 33.11 | 32.96 | 39,692 | +0.00(+0.00%) | ||
Oct 25, 2021 | 32.60 | 33.26 | 32.55 | 32.96 | 39,267 | +0.95(+2.98%) |
Oct 22, 2021 | 31.67 | 32.03 | 31.14 | 32.01 | 32,601 | +0.61(+1.93%) |
Oct 21, 2021 | 32.01 | 32.01 | 31.16 | 31.40 | 61,616 | -0.73(-2.27%) |
Oct 20, 2021 | 31.59 | 32.15 | 31.21 | 32.13 | 54,475 | +0.35(+1.10%) |
Oct 19, 2021 | 32.06 | 32.06 | 31.41 | 31.78 | 43,559 | -0.07(-0.21%) |
Oct 18, 2021 | 31.96 | 32.67 | 31.52 | 31.85 | 62,604 | +0.30(+0.96%) |
Oct 15, 2021 | 32.14 | 32.24 | 31.54 | 31.54 | 40,044 | -0.14(-0.45%) |
Oct 14, 2021 | 31.95 | 31.95 | 31.43 | 31.69 | 21,063 | +0.22(+0.69%) |
Oct 13, 2021 | 31.19 | 31.51 | 30.57 | 31.47 | 100,921 | -0.06(-0.18%) |
Oct 12, 2021 | 31.78 | 32.03 | 31.24 | 31.52 | 412,380 | -0.21(-0.66%) |
Oct 11, 2021 | 32.55 | 32.76 | 31.69 | 31.73 | 85,458 | -0.11(-0.36%) |
Oct 08, 2021 | 31.54 | 32.14 | 31.54 | 31.85 | 62,949 | +0.61(+1.94%) |
Oct 07, 2021 | 30.61 | 31.34 | 30.38 | 31.24 | 36,878 | +0.80(+2.64%) |
Oct 06, 2021 | 30.59 | 30.67 | 29.73 | 30.44 | 86,036 | -0.85(-2.71%) |
Oct 05, 2021 | 31.55 | 31.86 | 30.56 | 31.28 | 84,150 | +0.31(+1.00%) |
Oct 04, 2021 | 30.53 | 31.27 | 30.53 | 30.98 | 176,165 | +0.86(+2.86%) |