Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.99 | 30.26 | 29.08 | 29.16 | 333,146 | -0.87(-2.90%) |
Dec 30, 2021 | 29.85 | 30.49 | 29.85 | 30.03 | 195,849 | -0.01(-0.03%) |
Dec 29, 2021 | 30.14 | 30.26 | 29.15 | 30.04 | 205,599 | -0.37(-1.22%) |
Dec 28, 2021 | 30.92 | 31.25 | 30.36 | 30.41 | 196,029 | -0.61(-1.97%) |
Dec 27, 2021 | 30.86 | 31.48 | 30.68 | 31.02 | 315,534 | +0.22(+0.71%) |
Dec 23, 2021 | 30.63 | 31.10 | 30.23 | 30.80 | 130,686 | +0.07(+0.23%) |
Dec 22, 2021 | 29.73 | 30.93 | 29.28 | 30.73 | 406,724 | +1.05(+3.54%) |
Dec 21, 2021 | 30.25 | 30.31 | 29.39 | 29.68 | 432,068 | -0.06(-0.20%) |
Dec 20, 2021 | 28.67 | 29.86 | 28.14 | 29.74 | 523,931 | +1.05(+3.66%) |
Dec 17, 2021 | 28.26 | 29.20 | 27.17 | 28.69 | 1,721,871 | +0.40(+1.41%) |
Dec 16, 2021 | 28.69 | 29.32 | 27.74 | 28.29 | 477,193 | -0.35(-1.22%) |
Dec 15, 2021 | 28.13 | 28.77 | 27.81 | 28.64 | 374,054 | +0.46(+1.63%) |
Dec 14, 2021 | 27.75 | 28.42 | 27.13 | 28.18 | 594,982 | +0.18(+0.64%) |
Dec 13, 2021 | 28.69 | 28.99 | 27.94 | 28.00 | 707,886 | -0.89(-3.08%) |
Dec 10, 2021 | 29.91 | 30.01 | 28.65 | 28.89 | 363,420 | -0.95(-3.18%) |
Dec 09, 2021 | 30.85 | 30.89 | 29.84 | 29.84 | 238,831 | -1.16(-3.74%) |
Dec 08, 2021 | 30.99 | 31.41 | 30.47 | 31.00 | 252,013 | +0.03(+0.10%) |
Dec 07, 2021 | 30.19 | 31.18 | 30.10 | 30.97 | 328,279 | +0.90(+2.99%) |
Dec 06, 2021 | 30.18 | 30.43 | 29.33 | 30.07 | 646,116 | -0.32(-1.05%) |
Dec 03, 2021 | 31.20 | 31.40 | 29.35 | 30.39 | 642,615 | -0.79(-2.53%) |
Dec 02, 2021 | 30.69 | 31.53 | 30.08 | 31.18 | 428,199 | +0.31(+1.00%) |
Dec 01, 2021 | 31.24 | 32.41 | 30.57 | 30.87 | 587,958 | +0.90(+3.00%) |
Nov 30, 2021 | 30.49 | 30.80 | 29.52 | 29.97 | 687,195 | -0.48(-1.58%) |
Nov 29, 2021 | 30.76 | 31.30 | 30.20 | 30.45 | 452,797 | -0.16(-0.52%) |
Nov 26, 2021 | 31.05 | 31.53 | 29.93 | 30.61 | 475,937 | -1.33(-4.16%) |
Nov 24, 2021 | 31.97 | 32.09 | 31.47 | 31.94 | 271,074 | -0.11(-0.34%) |
Nov 23, 2021 | 32.20 | 32.30 | 31.56 | 32.05 | 464,597 | -0.45(-1.39%) |
Nov 22, 2021 | 33.57 | 34.18 | 32.37 | 32.50 | 343,616 | -0.97(-2.90%) |
Nov 19, 2021 | 32.75 | 33.68 | 31.54 | 33.47 | 421,593 | +0.62(+1.89%) |
Nov 18, 2021 | 33.76 | 33.89 | 32.71 | 32.85 | 479,838 | -1.06(-3.13%) |
Nov 17, 2021 | 34.19 | 34.50 | 33.80 | 33.91 | 422,073 | -0.31(-0.91%) |
Nov 16, 2021 | 32.58 | 34.39 | 31.65 | 34.22 | 645,155 | +1.63(+5.00%) |
Nov 15, 2021 | 32.66 | 32.91 | 31.97 | 32.59 | 287,897 | -0.19(-0.58%) |
Nov 12, 2021 | 33.34 | 33.76 | 32.52 | 32.78 | 284,462 | -0.46(-1.38%) |
Nov 11, 2021 | 32.89 | 33.88 | 32.29 | 33.24 | 328,391 | +0.26(+0.79%) |
Nov 10, 2021 | 33.61 | 32.98 | 337,514 | -0.90(-2.66%) | ||
Nov 09, 2021 | 33.52 | 34.25 | 32.99 | 33.88 | 416,578 | +0.32(+0.95%) |
Nov 08, 2021 | 32.22 | 33.61 | 32.22 | 33.56 | 763,940 | +1.36(+4.22%) |
Nov 05, 2021 | 31.60 | 32.75 | 31.19 | 32.20 | 504,770 | +0.64(+2.03%) |
Nov 04, 2021 | 32.74 | 32.74 | 29.37 | 31.56 | 877,535 | +1.53(+5.09%) |
Nov 03, 2021 | 29.75 | 30.44 | 29.35 | 30.03 | 519,109 | -0.03(-0.10%) |
Nov 02, 2021 | 30.37 | 30.78 | 29.71 | 30.06 | 327,488 | -0.28(-0.92%) |
Nov 01, 2021 | 30.00 | 30.49 | 29.85 | 30.34 | 376,402 | +0.49(+1.64%) |
Oct 29, 2021 | 29.52 | 29.91 | 29.20 | 29.85 | 296,282 | +0.33(+1.12%) |
Oct 28, 2021 | 30.09 | 29.52 | 226,923 | +0.16(+0.54%) | ||
Oct 27, 2021 | 29.90 | 30.30 | 29.32 | 29.36 | 345,830 | -0.67(-2.23%) |
Oct 26, 2021 | 30.23 | 29.46 | 30.03 | 289,043 | -0.10(-0.33%) | |
Oct 25, 2021 | 29.82 | 30.14 | 29.45 | 30.13 | 200,348 | +0.33(+1.11%) |
Oct 22, 2021 | 29.48 | 30.01 | 29.31 | 29.80 | 301,217 | +0.42(+1.43%) |
Oct 21, 2021 | 29.91 | 30.12 | 29.20 | 29.38 | 363,884 | -0.52(-1.74%) |
Oct 20, 2021 | 29.59 | 30.16 | 29.35 | 29.90 | 343,268 | +0.24(+0.81%) |
Oct 19, 2021 | 30.68 | 30.74 | 29.59 | 29.66 | 423,092 | -1.02(-3.32%) |
Oct 18, 2021 | 31.31 | 31.57 | 30.66 | 30.68 | 463,976 | -0.98(-3.10%) |
Oct 15, 2021 | 31.44 | 32.32 | 31.04 | 31.66 | 653,377 | +0.59(+1.90%) |
Oct 14, 2021 | 30.45 | 31.33 | 30.16 | 31.07 | 532,316 | +0.91(+3.02%) |
Oct 13, 2021 | 30.17 | 30.31 | 29.62 | 30.16 | 421,690 | +0.14(+0.47%) |
Oct 12, 2021 | 28.96 | 30.11 | 28.67 | 30.02 | 686,110 | +1.60(+5.63%) |
Oct 11, 2021 | 26.42 | 28.62 | 26.32 | 28.42 | 628,579 | +2.05(+7.77%) |
Oct 08, 2021 | 26.96 | 27.18 | 26.30 | 26.37 | 263,252 | -0.45(-1.68%) |
Oct 07, 2021 | 26.52 | 27.06 | 26.52 | 26.82 | 343,732 | +0.38(+1.44%) |
Oct 06, 2021 | 26.51 | 26.73 | 26.13 | 26.44 | 285,168 | -0.30(-1.12%) |
Oct 05, 2021 | 26.53 | 27.06 | 26.32 | 26.74 | 227,394 | +0.08(+0.30%) |
Oct 04, 2021 | 27.13 | 27.36 | 26.56 | 26.66 | 204,253 | -0.56(-2.06%) |