Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.16 | 27.59 | 25.88 | 26.37 | 440,189 | -0.01(-0.04%) |
Dec 30, 2021 | 25.44 | 27.39 | 25.44 | 26.38 | 530,696 | +0.77(+3.01%) |
Dec 29, 2021 | 26.03 | 26.32 | 25.02 | 25.61 | 527,833 | -0.51(-1.95%) |
Dec 28, 2021 | 27.23 | 28.00 | 26.07 | 26.12 | 459,577 | -0.86(-3.19%) |
Dec 27, 2021 | 27.81 | 27.88 | 26.20 | 26.98 | 536,451 | -1.08(-3.85%) |
Dec 23, 2021 | 27.50 | 28.50 | 27.25 | 28.06 | 820,588 | +0.61(+2.22%) |
Dec 22, 2021 | 28.43 | 28.47 | 27.33 | 27.45 | 720,878 | -1.03(-3.62%) |
Dec 21, 2021 | 29.03 | 29.44 | 27.71 | 28.48 | 791,188 | -0.08(-0.29%) |
Dec 20, 2021 | 29.12 | 29.57 | 28.11 | 28.56 | 1,274,411 | -0.85(-2.88%) |
Dec 17, 2021 | 28.53 | 29.98 | 27.94 | 29.41 | 1,243,280 | +0.58(+2.01%) |
Dec 16, 2021 | 29.40 | 30.95 | 28.78 | 28.83 | 1,100,975 | -0.48(-1.64%) |
Dec 15, 2021 | 28.96 | 29.40 | 27.11 | 29.31 | 928,685 | +0.41(+1.42%) |
Dec 14, 2021 | 28.02 | 29.11 | 27.50 | 28.90 | 1,316,565 | +0.62(+2.19%) |
Dec 13, 2021 | 29.44 | 29.59 | 26.91 | 28.28 | 1,638,971 | -1.04(-3.55%) |
Dec 10, 2021 | 29.31 | 30.24 | 27.50 | 29.32 | 3,242,544 | +0.21(+0.72%) |
Dec 09, 2021 | 31.11 | 37.10 | 28.21 | 29.11 | 9,824,372 | -24.35(-45.55%) |
Dec 07, 2021 | 53.46 | 53.46 | 53.46 | 96 | +5.08(+10.51%) | |
Dec 06, 2021 | 72.67 | 76.20 | 46.28 | 48.38 | 5,572,416 | -29.88(-38.18%) |
Dec 03, 2021 | 87.80 | 87.80 | 77.66 | 78.26 | 601,965 | -7.67(-8.93%) |
Dec 02, 2021 | 90.81 | 93.95 | 83.56 | 85.93 | 637,950 | -6.34(-6.88%) |
Dec 01, 2021 | 87.85 | 95.34 | 86.01 | 92.27 | 632,551 | +6.67(+7.80%) |
Nov 30, 2021 | 81.50 | 86.22 | 80.55 | 85.60 | 428,285 | +3.80(+4.65%) |
Nov 29, 2021 | 82.00 | 84.24 | 81.00 | 81.80 | 369,526 | +0.40(+0.49%) |
Nov 26, 2021 | 82.57 | 84.44 | 80.85 | 81.40 | 197,457 | -3.45(-4.07%) |
Nov 24, 2021 | 83.98 | 85.41 | 82.21 | 84.85 | 282,614 | +0.37(+0.44%) |
Nov 23, 2021 | 88.89 | 90.34 | 83.66 | 84.48 | 397,089 | -4.52(-5.08%) |
Nov 22, 2021 | 90.07 | 92.57 | 88.13 | 89.00 | 489,463 | -0.75(-0.84%) |
Nov 19, 2021 | 92.90 | 92.90 | 86.17 | 89.75 | 398,563 | +1.65(+1.87%) |
Nov 18, 2021 | 90.85 | 88.21 | 86.00 | 88.10 | 461,226 | -2.54(-2.80%) |
Nov 17, 2021 | 94.85 | 95.37 | 89.53 | 90.64 | 319,740 | -4.20(-4.43%) |
Nov 16, 2021 | 95.19 | 96.69 | 93.22 | 94.84 | 478,928 | -0.85(-0.89%) |
Nov 15, 2021 | 102.40 | 102.40 | 94.55 | 95.69 | 578,140 | -6.76(-6.60%) |
Nov 12, 2021 | 102.61 | 103.95 | 100.48 | 102.45 | 391,878 | -0.11(-0.11%) |
Nov 11, 2021 | 105.19 | 106.09 | 102.36 | 102.56 | 118,655 | -2.85(-2.70%) |
Nov 10, 2021 | 110.06 | 105.04 | 105.41 | 268,686 | -5.55(-5.00%) | |
Nov 09, 2021 | 108.17 | 113.97 | 105.19 | 110.96 | 217,544 | +3.88(+3.62%) |
Nov 08, 2021 | 110.00 | 113.12 | 102.73 | 107.08 | 270,430 | +1.76(+1.67%) |
Nov 05, 2021 | 102.80 | 107.81 | 102.11 | 105.32 | 336,171 | +3.23(+3.16%) |
Nov 04, 2021 | 101.65 | 104.98 | 101.42 | 102.09 | 164,995 | +0.08(+0.08%) |
Nov 03, 2021 | 97.54 | 103.84 | 97.29 | 102.01 | 191,920 | +3.89(+3.96%) |
Nov 02, 2021 | 98.59 | 100.00 | 96.61 | 98.12 | 155,600 | -0.88(-0.89%) |
Nov 01, 2021 | 96.42 | 100.05 | 96.18 | 99.00 | 233,816 | +2.99(+3.11%) |
Oct 29, 2021 | 96.11 | 98.42 | 95.72 | 96.01 | 180,435 | -0.32(-0.33%) |
Oct 28, 2021 | 96.30 | 100.13 | 96.00 | 96.33 | 180,700 | +0.25(+0.26%) |
Oct 27, 2021 | 96.62 | 97.61 | 95.99 | 96.08 | 164,125 | -1.00(-1.03%) |
Oct 26, 2021 | 98.05 | 96.61 | 97.08 | 111,612 | -0.09(-0.09%) | |
Oct 25, 2021 | 97.90 | 100.46 | 96.61 | 97.17 | 179,649 | -0.06(-0.06%) |
Oct 22, 2021 | 97.88 | 99.34 | 96.00 | 97.23 | 165,905 | -1.57(-1.59%) |
Oct 21, 2021 | 99.15 | 100.08 | 97.57 | 98.80 | 140,731 | +0.44(+0.45%) |
Oct 20, 2021 | 98.96 | 100.58 | 97.42 | 98.36 | 160,597 | -0.52(-0.53%) |
Oct 19, 2021 | 97.89 | 100.40 | 96.89 | 98.88 | 285,312 | +2.53(+2.63%) |
Oct 18, 2021 | 98.44 | 98.55 | 95.98 | 96.35 | 237,844 | -2.24(-2.27%) |
Oct 15, 2021 | 101.23 | 101.81 | 98.12 | 98.59 | 159,351 | -1.28(-1.28%) |
Oct 14, 2021 | 99.20 | 102.42 | 98.68 | 99.87 | 223,746 | -0.03(-0.03%) |
Oct 13, 2021 | 100.52 | 100.83 | 97.45 | 99.90 | 107,164 | -0.67(-0.67%) |
Oct 12, 2021 | 98.98 | 101.58 | 98.14 | 100.57 | 139,920 | +1.90(+1.93%) |
Oct 11, 2021 | 98.97 | 100.79 | 97.77 | 98.67 | 112,889 | -0.32(-0.32%) |
Oct 08, 2021 | 98.04 | 99.19 | 96.79 | 98.99 | 98,828 | +1.26(+1.29%) |
Oct 07, 2021 | 97.00 | 100.33 | 96.83 | 97.73 | 167,408 | +1.20(+1.24%) |
Oct 06, 2021 | 98.00 | 99.39 | 96.00 | 96.53 | 159,169 | -2.23(-2.26%) |
Oct 05, 2021 | 101.45 | 101.92 | 97.86 | 98.76 | 159,755 | -2.70(-2.66%) |
Oct 04, 2021 | 103.09 | 104.58 | 99.38 | 101.46 | 211,835 | -2.53(-2.43%) |