Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.45 | 25.76 | 25.11 | 25.67 | 61,607 | +0.21(+0.82%) |
Dec 30, 2021 | 25.48 | 25.57 | 24.99 | 25.46 | 107,834 | +0.06(+0.24%) |
Dec 29, 2021 | 25.66 | 25.66 | 25.19 | 25.40 | 56,147 | -0.13(-0.51%) |
Dec 28, 2021 | 25.38 | 25.79 | 25.28 | 25.53 | 61,790 | -0.02(-0.08%) |
Dec 27, 2021 | 25.11 | 25.63 | 24.76 | 25.55 | 71,178 | +0.58(+2.32%) |
Dec 23, 2021 | 25.13 | 25.75 | 24.94 | 24.97 | 47,027 | +0.03(+0.12%) |
Dec 22, 2021 | 24.32 | 25.09 | 24.06 | 24.94 | 81,943 | +0.59(+2.42%) |
Dec 21, 2021 | 24.95 | 25.19 | 24.28 | 24.35 | 105,129 | -0.21(-0.86%) |
Dec 20, 2021 | 24.82 | 25.19 | 23.33 | 24.56 | 140,496 | -0.74(-2.92%) |
Dec 17, 2021 | 25.50 | 26.07 | 24.78 | 25.30 | 698,814 | -0.20(-0.78%) |
Dec 16, 2021 | 27.13 | 27.13 | 25.36 | 25.50 | 123,564 | -1.55(-5.73%) |
Dec 15, 2021 | 26.56 | 27.18 | 25.59 | 27.05 | 124,563 | +0.45(+1.69%) |
Dec 14, 2021 | 26.60 | 27.52 | 24.37 | 26.60 | 118,344 | -0.21(-0.79%) |
Dec 13, 2021 | 27.37 | 27.61 | 26.49 | 26.81 | 96,653 | -0.79(-2.86%) |
Dec 10, 2021 | 27.48 | 27.84 | 26.85 | 27.60 | 91,622 | +0.31(+1.14%) |
Dec 09, 2021 | 27.63 | 29.04 | 27.00 | 27.29 | 122,653 | -0.71(-2.54%) |
Dec 08, 2021 | 27.77 | 28.15 | 27.15 | 28.00 | 75,950 | +0.16(+0.57%) |
Dec 07, 2021 | 27.87 | 28.26 | 27.65 | 27.84 | 102,545 | +0.13(+0.47%) |
Dec 06, 2021 | 27.17 | 28.03 | 27.11 | 27.71 | 49,408 | +0.94(+3.51%) |
Dec 03, 2021 | 27.51 | 27.56 | 26.21 | 26.77 | 57,977 | -0.39(-1.44%) |
Dec 02, 2021 | 26.42 | 27.27 | 26.05 | 27.16 | 64,297 | +0.95(+3.62%) |
Dec 01, 2021 | 28.35 | 28.64 | 26.11 | 26.21 | 73,325 | -1.42(-5.14%) |
Nov 30, 2021 | 28.50 | 29.09 | 27.31 | 27.63 | 103,703 | -1.34(-4.63%) |
Nov 29, 2021 | 29.83 | 29.83 | 28.41 | 28.97 | 117,448 | -0.32(-1.09%) |
Nov 26, 2021 | 28.98 | 29.46 | 28.05 | 29.29 | 52,854 | -0.75(-2.50%) |
Nov 24, 2021 | 30.80 | 31.09 | 30.04 | 30.04 | 32,306 | -0.85(-2.75%) |
Nov 23, 2021 | 32.09 | 32.16 | 30.89 | 30.89 | 48,838 | -1.03(-3.23%) |
Nov 22, 2021 | 32.42 | 33.28 | 31.87 | 31.92 | 56,756 | -0.23(-0.72%) |
Nov 19, 2021 | 32.67 | 32.85 | 31.98 | 32.15 | 40,051 | -0.98(-2.95%) |
Nov 18, 2021 | 33.51 | 33.23 | 32.94 | 33.13 | 62,405 | -0.37(-1.10%) |
Nov 17, 2021 | 33.78 | 33.78 | 32.90 | 33.50 | 54,327 | -0.47(-1.38%) |
Nov 16, 2021 | 34.09 | 34.09 | 33.01 | 33.97 | 81,629 | +0.11(+0.32%) |
Nov 15, 2021 | 35.18 | 35.66 | 33.52 | 33.86 | 79,174 | -1.28(-3.64%) |
Nov 12, 2021 | 35.71 | 35.71 | 34.97 | 35.14 | 34,910 | -0.57(-1.60%) |
Nov 11, 2021 | 35.32 | 35.87 | 34.86 | 35.71 | 31,800 | +0.40(+1.13%) |
Nov 10, 2021 | 35.68 | 35.31 | 32,550 | -0.47(-1.31%) | ||
Nov 09, 2021 | 35.40 | 35.93 | 34.86 | 35.78 | 25,074 | -0.05(-0.14%) |
Nov 08, 2021 | 35.85 | 36.19 | 34.55 | 35.83 | 38,575 | +0.50(+1.42%) |
Nov 05, 2021 | 35.29 | 36.26 | 34.56 | 35.33 | 77,288 | +0.60(+1.73%) |
Nov 04, 2021 | 34.78 | 35.38 | 34.08 | 34.73 | 73,801 | +0.20(+0.58%) |
Nov 03, 2021 | 33.95 | 34.93 | 32.50 | 34.53 | 68,011 | +0.58(+1.71%) |
Nov 02, 2021 | 34.10 | 34.42 | 33.56 | 33.95 | 56,526 | -0.15(-0.44%) |
Nov 01, 2021 | 33.19 | 34.19 | 32.96 | 34.10 | 80,160 | +1.14(+3.46%) |
Oct 29, 2021 | 32.72 | 33.25 | 31.80 | 32.96 | 39,232 | +0.28(+0.86%) |
Oct 28, 2021 | 31.77 | 32.90 | 31.77 | 32.68 | 30,067 | +0.78(+2.45%) |
Oct 27, 2021 | 32.78 | 32.95 | 31.82 | 31.90 | 31,608 | -1.02(-3.10%) |
Oct 26, 2021 | 33.14 | 32.71 | 32.92 | 52,670 | -0.29(-0.87%) | |
Oct 25, 2021 | 32.68 | 33.28 | 32.51 | 33.21 | 71,125 | +0.53(+1.62%) |
Oct 22, 2021 | 32.78 | 33.03 | 32.08 | 32.68 | 28,438 | -0.06(-0.18%) |
Oct 21, 2021 | 32.76 | 33.01 | 32.30 | 32.74 | 36,930 | -0.12(-0.37%) |
Oct 20, 2021 | 32.25 | 32.95 | 32.19 | 32.86 | 25,832 | +0.60(+1.86%) |
Oct 19, 2021 | 33.05 | 33.05 | 32.07 | 32.26 | 28,750 | -0.77(-2.33%) |
Oct 18, 2021 | 32.00 | 33.25 | 31.25 | 33.03 | 67,133 | +0.79(+2.45%) |
Oct 15, 2021 | 33.50 | 33.59 | 32.08 | 32.24 | 61,421 | -0.71(-2.15%) |
Oct 14, 2021 | 32.51 | 33.48 | 32.51 | 32.95 | 86,802 | +0.55(+1.70%) |
Oct 13, 2021 | 32.21 | 32.49 | 31.82 | 32.40 | 52,197 | +0.15(+0.47%) |
Oct 12, 2021 | 31.83 | 32.35 | 31.44 | 32.25 | 36,752 | +0.31(+0.97%) |
Oct 11, 2021 | 31.54 | 32.25 | 31.54 | 31.94 | 52,206 | +0.46(+1.46%) |
Oct 08, 2021 | 31.22 | 31.65 | 31.05 | 31.48 | 37,256 | +0.00(+0.00%) |
Oct 07, 2021 | 30.75 | 31.56 | 30.75 | 31.48 | 49,678 | +1.08(+3.55%) |
Oct 06, 2021 | 30.97 | 31.32 | 30.01 | 30.40 | 48,838 | -0.97(-3.09%) |
Oct 05, 2021 | 31.34 | 31.74 | 30.84 | 31.37 | 112,396 | +0.27(+0.87%) |
Oct 04, 2021 | 30.97 | 31.33 | 30.34 | 31.10 | 65,435 | +0.34(+1.11%) |