Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.19 | 28.09 | 26.46 | 26.51 | 1,144,536 | -0.98(-3.56%) |
Dec 30, 2021 | 26.09 | 28.50 | 26.04 | 27.49 | 2,150,481 | +1.22(+4.64%) |
Dec 29, 2021 | 27.15 | 27.50 | 25.69 | 26.27 | 2,075,065 | -1.13(-4.12%) |
Dec 28, 2021 | 28.02 | 28.44 | 26.96 | 27.40 | 1,602,099 | -1.13(-3.96%) |
Dec 27, 2021 | 29.07 | 29.15 | 28.12 | 28.53 | 1,227,766 | +0.01(+0.04%) |
Dec 23, 2021 | 28.25 | 29.19 | 27.39 | 28.52 | 1,349,367 | +0.75(+2.70%) |
Dec 22, 2021 | 27.80 | 28.36 | 27.25 | 27.77 | 1,094,870 | -0.07(-0.25%) |
Dec 21, 2021 | 27.20 | 27.98 | 26.98 | 27.84 | 1,367,297 | +1.28(+4.82%) |
Dec 20, 2021 | 27.11 | 28.00 | 26.30 | 26.56 | 2,045,472 | -1.65(-5.85%) |
Dec 17, 2021 | 28.00 | 29.17 | 26.93 | 28.21 | 4,229,638 | -0.18(-0.63%) |
Dec 16, 2021 | 30.69 | 30.87 | 28.01 | 28.39 | 2,297,957 | -1.74(-5.77%) |
Dec 15, 2021 | 29.97 | 30.53 | 28.56 | 30.13 | 1,892,423 | +0.10(+0.33%) |
Dec 14, 2021 | 30.23 | 30.71 | 29.29 | 30.03 | 1,759,060 | -0.70(-2.28%) |
Dec 13, 2021 | 32.22 | 32.23 | 29.88 | 30.73 | 1,768,043 | -1.65(-5.10%) |
Dec 10, 2021 | 33.27 | 33.99 | 31.85 | 32.38 | 1,079,136 | -0.88(-2.65%) |
Dec 09, 2021 | 34.50 | 35.25 | 32.81 | 33.26 | 1,646,110 | -0.99(-2.89%) |
Dec 08, 2021 | 33.66 | 34.45 | 32.22 | 34.25 | 1,406,160 | +0.71(+2.12%) |
Dec 07, 2021 | 34.29 | 34.66 | 32.97 | 33.54 | 1,597,401 | +1.10(+3.39%) |
Dec 06, 2021 | 32.76 | 33.22 | 30.12 | 32.44 | 1,958,704 | -0.47(-1.43%) |
Dec 03, 2021 | 36.10 | 36.21 | 32.01 | 32.91 | 2,920,469 | -3.42(-9.41%) |
Dec 02, 2021 | 35.16 | 37.12 | 34.69 | 36.33 | 1,802,504 | +0.59(+1.65%) |
Dec 01, 2021 | 38.45 | 39.39 | 35.65 | 35.74 | 2,825,718 | -2.69(-7.00%) |
Nov 30, 2021 | 37.95 | 39.42 | 34.69 | 38.43 | 3,630,213 | +0.03(+0.08%) |
Nov 29, 2021 | 39.06 | 39.14 | 36.68 | 38.40 | 1,904,283 | +0.22(+0.58%) |
Nov 26, 2021 | 37.67 | 38.64 | 36.88 | 38.18 | 1,424,753 | -0.70(-1.80%) |
Nov 24, 2021 | 38.79 | 39.46 | 37.80 | 38.88 | 1,549,243 | +0.03(+0.08%) |
Nov 23, 2021 | 38.46 | 40.41 | 37.26 | 38.85 | 2,503,920 | +0.64(+1.67%) |
Nov 22, 2021 | 41.67 | 42.50 | 37.56 | 38.21 | 6,031,530 | -4.94(-11.45%) |
Nov 19, 2021 | 42.59 | 45.06 | 42.51 | 43.15 | 4,087,681 | +0.98(+2.32%) |
Nov 18, 2021 | 45.22 | 42.56 | 41.66 | 42.17 | 5,901,609 | -3.96(-8.58%) |
Nov 17, 2021 | 43.10 | 49.00 | 43.00 | 46.13 | 9,812,706 | +1.47(+3.29%) |
Nov 16, 2021 | 43.46 | 45.44 | 41.37 | 44.66 | 9,495,135 | -2.19(-4.67%) |
Nov 15, 2021 | 41.70 | 47.42 | 40.00 | 46.85 | 21,740,748 | +6.84(+17.10%) |
Nov 12, 2021 | 40.42 | 42.88 | 38.60 | 40.01 | 21,964,216 | +4.50(+12.67%) |
Nov 11, 2021 | 33.25 | 35.93 | 32.62 | 35.51 | 6,433,086 | +2.01(+6.00%) |
Nov 10, 2021 | 33.77 | 33.50 | 3,759,009 | -1.50(-4.29%) | ||
Nov 09, 2021 | 38.68 | 38.76 | 33.80 | 35.00 | 6,724,711 | -4.07(-10.42%) |
Nov 08, 2021 | 35.04 | 40.50 | 33.53 | 39.07 | 17,673,844 | +7.63(+24.27%) |
Nov 05, 2021 | 32.15 | 32.30 | 30.76 | 31.44 | 1,324,986 | -0.54(-1.69%) |
Nov 04, 2021 | 33.37 | 33.37 | 31.74 | 31.98 | 1,260,969 | -0.70(-2.14%) |
Nov 03, 2021 | 32.92 | 34.41 | 31.99 | 32.68 | 1,884,301 | -0.23(-0.70%) |
Nov 02, 2021 | 33.13 | 33.42 | 31.65 | 32.91 | 1,960,726 | -0.51(-1.53%) |
Nov 01, 2021 | 33.16 | 34.18 | 33.91 | 33.42 | 4,356,972 | +1.62(+5.09%) |
Oct 29, 2021 | 29.62 | 31.85 | 29.50 | 31.80 | 3,354,591 | +2.19(+7.40%) |
Oct 28, 2021 | 28.33 | 30.49 | 28.12 | 29.61 | 2,392,678 | +1.29(+4.56%) |
Oct 27, 2021 | 29.44 | 30.10 | 28.15 | 28.32 | 1,101,036 | -0.82(-2.81%) |
Oct 26, 2021 | 29.00 | 29.14 | 1,809,730 | +0.22(+0.76%) | ||
Oct 25, 2021 | 27.70 | 29.24 | 27.36 | 28.92 | 1,706,337 | +1.24(+4.48%) |
Oct 22, 2021 | 29.43 | 27.43 | 27.68 | 1,846,460 | -1.54(-5.27%) | |
Oct 21, 2021 | 28.63 | 30.17 | 28.38 | 29.22 | 1,393,946 | +0.31(+1.07%) |
Oct 20, 2021 | 29.00 | 29.02 | 28.15 | 28.91 | 1,040,136 | -0.14(-0.48%) |
Oct 19, 2021 | 28.95 | 29.60 | 28.61 | 29.05 | 1,455,618 | +0.26(+0.90%) |
Oct 18, 2021 | 28.11 | 29.08 | 28.02 | 28.79 | 828,682 | +0.46(+1.62%) |
Oct 15, 2021 | 28.92 | 29.27 | 28.31 | 28.33 | 1,048,726 | -0.38(-1.32%) |
Oct 14, 2021 | 29.45 | 29.45 | 28.20 | 28.71 | 984,396 | -0.56(-1.91%) |
Oct 13, 2021 | 28.94 | 29.40 | 28.38 | 29.27 | 1,177,231 | +0.72(+2.52%) |
Oct 12, 2021 | 27.68 | 28.90 | 27.48 | 28.55 | 1,183,998 | +1.41(+5.20%) |
Oct 11, 2021 | 27.02 | 28.03 | 26.97 | 27.14 | 654,420 | +0.05(+0.18%) |
Oct 08, 2021 | 27.44 | 27.93 | 26.88 | 27.09 | 723,245 | -0.12(-0.44%) |
Oct 07, 2021 | 27.62 | 28.28 | 27.12 | 27.21 | 1,698,110 | +0.14(+0.52%) |
Oct 06, 2021 | 26.58 | 27.54 | 26.34 | 27.07 | 945,309 | +0.24(+0.89%) |
Oct 05, 2021 | 26.77 | 27.18 | 26.26 | 26.83 | 1,217,216 | +0.21(+0.79%) |
Oct 04, 2021 | 28.05 | 28.05 | 26.21 | 26.62 | 1,799,115 | -1.66(-5.87%) |