Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.10 | 28.81 | 26.10 | 26.76 | 46,406 | +0.84(+3.24%) |
Dec 30, 2021 | 26.40 | 27.59 | 25.92 | 25.92 | 22,594 | -0.23(-0.89%) |
Dec 29, 2021 | 27.00 | 27.84 | 25.96 | 26.15 | 34,438 | -0.65(-2.44%) |
Dec 28, 2021 | 27.93 | 28.38 | 26.48 | 26.81 | 32,898 | -1.57(-5.54%) |
Dec 27, 2021 | 28.80 | 29.26 | 28.37 | 28.38 | 23,711 | -0.55(-1.89%) |
Dec 23, 2021 | 29.71 | 30.30 | 28.51 | 28.93 | 30,659 | -0.73(-2.47%) |
Dec 22, 2021 | 31.21 | 32.40 | 29.45 | 29.66 | 43,395 | -1.76(-5.60%) |
Dec 21, 2021 | 30.85 | 35.66 | 30.16 | 31.42 | 145,467 | +0.52(+1.69%) |
Dec 20, 2021 | 29.40 | 34.39 | 28.26 | 30.89 | 218,966 | +2.09(+7.27%) |
Dec 17, 2021 | 27.60 | 29.07 | 27.60 | 28.80 | 7,567 | -0.30(-1.03%) |
Dec 16, 2021 | 27.60 | 29.10 | 26.92 | 29.10 | 16,516 | +2.10(+7.78%) |
Dec 15, 2021 | 27.60 | 28.20 | 25.92 | 27.00 | 23,409 | -0.83(-3.00%) |
Dec 14, 2021 | 28.20 | 29.07 | 27.60 | 27.83 | 14,018 | -0.76(-2.64%) |
Dec 13, 2021 | 29.14 | 29.70 | 27.90 | 28.59 | 11,915 | -0.79(-2.70%) |
Dec 10, 2021 | 29.68 | 30.11 | 28.84 | 29.38 | 21,032 | -0.02(-0.06%) |
Dec 09, 2021 | 29.50 | 31.16 | 29.40 | 29.40 | 21,199 | -0.30(-1.01%) |
Dec 08, 2021 | 28.80 | 30.41 | 28.20 | 29.70 | 35,799 | +0.47(+1.62%) |
Dec 07, 2021 | 28.50 | 29.93 | 28.09 | 29.23 | 32,246 | -0.17(-0.59%) |
Dec 06, 2021 | 29.40 | 29.70 | 27.60 | 29.40 | 28,515 | -0.43(-1.45%) |
Dec 03, 2021 | 30.60 | 31.07 | 29.40 | 29.83 | 21,303 | -1.24(-4.00%) |
Dec 02, 2021 | 31.20 | 32.80 | 30.00 | 31.07 | 31,045 | -0.16(-0.52%) |
Dec 01, 2021 | 34.98 | 36.68 | 31.20 | 31.24 | 101,960 | -3.27(-9.48%) |
Nov 30, 2021 | 34.87 | 36.89 | 33.00 | 34.51 | 30,175 | -1.52(-4.23%) |
Nov 29, 2021 | 35.24 | 37.51 | 33.19 | 36.03 | 75,063 | +3.04(+9.20%) |
Nov 26, 2021 | 31.80 | 33.73 | 31.20 | 32.99 | 74,968 | +1.26(+3.97%) |
Nov 24, 2021 | 28.80 | 32.12 | 28.80 | 31.73 | 18,615 | +2.33(+7.94%) |
Nov 23, 2021 | 31.81 | 32.50 | 28.20 | 29.40 | 44,872 | -2.48(-7.77%) |
Nov 22, 2021 | 34.20 | 34.79 | 31.50 | 31.88 | 21,091 | -1.45(-4.34%) |
Nov 19, 2021 | 34.21 | 34.79 | 33.31 | 33.32 | 20,748 | -0.68(-2.01%) |
Nov 18, 2021 | 35.40 | 34.50 | 33.90 | 34.01 | 32,137 | -1.39(-3.93%) |
Nov 17, 2021 | 34.80 | 36.39 | 34.80 | 35.40 | 30,712 | +0.60(+1.72%) |
Nov 16, 2021 | 36.00 | 36.09 | 34.50 | 34.80 | 29,475 | -1.49(-4.10%) |
Nov 15, 2021 | 36.91 | 37.02 | 36.01 | 36.29 | 15,217 | -0.72(-1.95%) |
Nov 12, 2021 | 36.55 | 37.20 | 36.00 | 37.01 | 14,007 | +0.02(+0.05%) |
Nov 11, 2021 | 36.60 | 37.79 | 36.00 | 36.99 | 20,586 | +0.25(+0.69%) |
Nov 10, 2021 | 36.90 | 36.74 | 24,849 | -0.73(-1.94%) | ||
Nov 09, 2021 | 37.90 | 38.07 | 36.43 | 37.46 | 21,170 | -0.61(-1.59%) |
Nov 08, 2021 | 38.40 | 38.40 | 37.50 | 38.07 | 26,084 | +0.04(+0.11%) |
Nov 05, 2021 | 37.85 | 38.36 | 37.29 | 38.03 | 23,284 | -0.16(-0.42%) |
Nov 04, 2021 | 40.08 | 40.45 | 37.80 | 38.19 | 57,694 | -2.26(-5.59%) |
Nov 03, 2021 | 41.31 | 41.39 | 39.02 | 40.45 | 78,664 | -1.09(-2.61%) |
Nov 02, 2021 | 40.88 | 41.54 | 39.01 | 41.54 | 73,727 | -0.16(-0.37%) |
Nov 01, 2021 | 38.49 | 46.19 | 39.67 | 41.69 | 443,188 | +3.17(+8.22%) |
Oct 29, 2021 | 38.58 | 39.46 | 37.50 | 38.53 | 46,785 | -0.02(-0.06%) |
Oct 28, 2021 | 37.20 | 39.89 | 37.28 | 38.55 | 62,026 | +0.75(+1.98%) |
Oct 27, 2021 | 39.60 | 39.96 | 36.60 | 37.80 | 94,392 | -2.13(-5.33%) |
Oct 26, 2021 | 40.80 | 39.93 | 316,644 | +2.37(+6.31%) | ||
Oct 25, 2021 | 34.80 | 39.24 | 34.80 | 37.56 | 236,246 | +2.68(+7.67%) |
Oct 22, 2021 | 35.02 | 36.00 | 34.57 | 34.88 | 25,367 | -1.40(-3.85%) |
Oct 21, 2021 | 35.55 | 37.20 | 35.55 | 36.28 | 19,029 | +0.88(+2.49%) |
Oct 20, 2021 | 35.45 | 36.54 | 35.40 | 35.40 | 12,627 | -0.58(-1.62%) |
Oct 19, 2021 | 36.26 | 36.89 | 34.19 | 35.98 | 25,468 | -0.26(-0.71%) |
Oct 18, 2021 | 36.00 | 37.62 | 35.40 | 36.24 | 48,940 | +0.54(+1.51%) |
Oct 15, 2021 | 36.00 | 36.46 | 34.84 | 35.70 | 17,729 | -0.76(-2.09%) |
Oct 14, 2021 | 36.00 | 38.20 | 35.76 | 36.46 | 17,520 | -0.14(-0.38%) |
Oct 13, 2021 | 36.00 | 37.32 | 36.00 | 36.60 | 17,673 | +0.65(+1.80%) |
Oct 12, 2021 | 34.80 | 37.20 | 34.02 | 35.95 | 52,340 | +1.15(+3.31%) |
Oct 11, 2021 | 34.80 | 35.80 | 34.50 | 34.80 | 13,564 | -0.14(-0.41%) |
Oct 08, 2021 | 34.02 | 35.40 | 34.02 | 34.94 | 15,853 | -0.07(-0.21%) |
Oct 07, 2021 | 35.04 | 36.00 | 34.80 | 35.02 | 16,754 | -0.02(-0.07%) |
Oct 06, 2021 | 35.46 | 36.00 | 34.63 | 35.04 | 20,406 | -0.95(-2.63%) |
Oct 05, 2021 | 36.93 | 37.79 | 34.80 | 35.99 | 28,612 | -1.01(-2.74%) |
Oct 04, 2021 | 37.30 | 38.10 | 36.72 | 37.00 | 16,718 | -0.92(-2.42%) |