Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.00 | 30.00 | 27.99 | 28.99 | 11,045 | -1.03(-3.43%) |
Dec 30, 2021 | 30.14 | 30.14 | 30.02 | 30.02 | 1,096 | -0.75(-2.45%) |
Dec 29, 2021 | 31.76 | 31.79 | 30.77 | 30.77 | 755 | +1.52(+5.21%) |
Dec 28, 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 1,030 | -1.01(-3.34%) |
Dec 27, 2021 | 30.12 | 31.48 | 29.90 | 30.26 | 16,165 | +0.11(+0.36%) |
Dec 23, 2021 | 30.00 | 30.15 | 30.00 | 30.15 | 514 | -0.81(-2.62%) |
Dec 22, 2021 | 30.96 | 30.96 | 30.96 | 30.96 | 366 | -0.54(-1.71%) |
Dec 21, 2021 | 30.25 | 31.55 | 30.25 | 31.50 | 4,224 | +1.60(+5.35%) |
Dec 20, 2021 | 30.41 | 31.12 | 29.90 | 29.90 | 4,047 | -1.15(-3.70%) |
Dec 17, 2021 | 30.50 | 31.60 | 30.01 | 31.05 | 11,659 | +0.15(+0.49%) |
Dec 16, 2021 | 32.10 | 32.10 | 30.85 | 30.90 | 2,508 | -0.60(-1.90%) |
Dec 15, 2021 | 31.00 | 32.50 | 30.00 | 31.50 | 9,801 | +1.00(+3.28%) |
Dec 14, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 452 | -1.20(-3.79%) |
Dec 13, 2021 | 34.24 | 34.24 | 31.50 | 31.70 | 6,828 | -2.80(-8.12%) |
Dec 09, 2021 | 34.50 | 34.50 | 34.50 | 156 | -0.44(-1.26%) | |
Dec 08, 2021 | 30.88 | 34.94 | 30.88 | 34.94 | 4,356 | +3.94(+12.71%) |
Dec 07, 2021 | 29.40 | 31.00 | 29.40 | 31.00 | 3,599 | +1.64(+5.60%) |
Dec 06, 2021 | 29.36 | 29.36 | 29.36 | 29.36 | 1,267 | +0.16(+0.53%) |
Dec 03, 2021 | 30.82 | 32.31 | 29.00 | 29.20 | 16,865 | -1.60(-5.20%) |
Dec 02, 2021 | 29.36 | 31.10 | 29.00 | 30.80 | 4,832 | +1.85(+6.39%) |
Dec 01, 2021 | 31.28 | 31.73 | 27.61 | 28.95 | 7,885 | -1.80(-5.85%) |
Nov 30, 2021 | 30.85 | 31.39 | 30.75 | 30.75 | 2,440 | -1.94(-5.93%) |
Nov 29, 2021 | 32.00 | 32.69 | 31.91 | 32.69 | 3,039 | +0.19(+0.58%) |
Nov 24, 2021 | 32.50 | 32.50 | 32.50 | 93 | +0.45(+1.40%) | |
Nov 23, 2021 | 34.60 | 34.60 | 32.05 | 32.05 | 3,941 | -2.66(-7.66%) |
Nov 22, 2021 | 34.71 | 34.71 | 34.71 | 34.71 | 446 | -0.36(-1.03%) |
Nov 19, 2021 | 34.47 | 36.56 | 33.48 | 35.07 | 6,606 | +0.34(+0.98%) |
Nov 18, 2021 | 34.77 | 35.75 | 34.73 | 34.73 | 1,102 | +0.33(+0.96%) |
Nov 17, 2021 | 34.70 | 34.75 | 33.96 | 34.40 | 2,781 | -0.15(-0.43%) |
Nov 16, 2021 | 34.55 | 34.95 | 34.55 | 34.55 | 1,082 | +0.32(+0.95%) |
Nov 15, 2021 | 35.19 | 35.19 | 33.11 | 34.23 | 7,404 | -1.75(-4.88%) |
Nov 12, 2021 | 35.00 | 35.98 | 34.95 | 35.98 | 2,203 | +0.98(+2.80%) |
Nov 11, 2021 | 36.46 | 36.46 | 34.39 | 35.00 | 8,315 | -2.00(-5.41%) |
Nov 09, 2021 | 37.00 | 37.00 | 37.00 | 37.00 | 1,649 | +0.70(+1.93%) |
Nov 08, 2021 | 36.29 | 36.75 | 36.17 | 36.30 | 3,203 | +0.48(+1.34%) |
Nov 05, 2021 | 36.00 | 37.95 | 33.95 | 35.82 | 25,722 | -0.18(-0.50%) |
Nov 04, 2021 | 35.00 | 36.00 | 34.98 | 36.00 | 5,446 | +0.50(+1.41%) |
Nov 03, 2021 | 34.67 | 36.10 | 33.83 | 35.50 | 6,252 | -0.19(-0.53%) |
Nov 02, 2021 | 34.01 | 36.50 | 32.69 | 35.69 | 4,430 | +3.01(+9.21%) |
Nov 01, 2021 | 31.31 | 32.68 | 31.44 | 32.68 | 1,678 | +1.24(+3.94%) |
Oct 29, 2021 | 30.94 | 32.00 | 29.91 | 31.44 | 6,797 | -0.93(-2.87%) |
Oct 28, 2021 | 34.31 | 34.85 | 31.01 | 32.37 | 29,371 | -1.11(-3.32%) |
Oct 27, 2021 | 33.42 | 35.54 | 33.44 | 33.48 | 8,759 | -0.02(-0.06%) |
Oct 26, 2021 | 31.00 | 33.50 | 33.50 | 2,589 | +3.00(+9.84%) | |
Oct 25, 2021 | 30.00 | 30.50 | 30.00 | 30.50 | 1,990 | +0.53(+1.77%) |
Oct 22, 2021 | 29.85 | 30.12 | 29.85 | 29.97 | 3,138 | -0.03(-0.10%) |
Oct 21, 2021 | 29.51 | 30.12 | 28.50 | 30.00 | 4,677 | +0.30(+1.01%) |
Oct 20, 2021 | 30.00 | 30.00 | 29.70 | 29.70 | 977 | -0.68(-2.24%) |
Oct 19, 2021 | 30.56 | 31.80 | 29.90 | 30.38 | 2,873 | -0.32(-1.04%) |
Oct 18, 2021 | 29.50 | 31.46 | 29.50 | 30.70 | 1,948 | +0.62(+2.06%) |
Oct 15, 2021 | 29.78 | 31.75 | 29.02 | 30.08 | 7,078 | +0.07(+0.23%) |
Oct 14, 2021 | 29.67 | 31.93 | 28.98 | 30.01 | 5,748 | +1.51(+5.30%) |
Oct 12, 2021 | 28.50 | 28.50 | 28.50 | 154 | +0.29(+1.03%) | |
Oct 11, 2021 | 27.00 | 28.85 | 27.00 | 28.21 | 8,410 | +1.46(+5.46%) |
Oct 08, 2021 | 26.95 | 26.95 | 26.75 | 26.75 | 605 | -0.23(-0.85%) |
Oct 06, 2021 | 26.98 | 26.98 | 26.98 | 183 | -0.52(-1.89%) | |
Oct 05, 2021 | 28.31 | 28.50 | 27.12 | 27.50 | 14,922 | -0.50(-1.79%) |
Oct 04, 2021 | 27.84 | 28.00 | 27.84 | 28.00 | 842 | +0.99(+3.67%) |