Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.36 | 28.00 | 26.73 | 27.53 | 125,072 | +0.17(+0.63%) |
Dec 30, 2021 | 26.35 | 27.49 | 26.35 | 27.36 | 108,800 | +0.84(+3.18%) |
Dec 29, 2021 | 27.05 | 27.21 | 26.40 | 26.52 | 84,902 | -0.47(-1.74%) |
Dec 28, 2021 | 27.57 | 28.33 | 26.86 | 26.99 | 97,030 | -0.64(-2.31%) |
Dec 27, 2021 | 27.71 | 28.23 | 27.18 | 27.62 | 89,487 | -0.09(-0.34%) |
Dec 23, 2021 | 27.00 | 27.87 | 26.54 | 27.72 | 155,231 | +1.00(+3.74%) |
Dec 22, 2021 | 25.95 | 26.88 | 25.95 | 26.72 | 236,110 | +0.14(+0.51%) |
Dec 21, 2021 | 26.55 | 26.60 | 26.10 | 26.58 | 160,908 | +0.45(+1.72%) |
Dec 20, 2021 | 26.48 | 26.48 | 25.04 | 26.13 | 202,619 | -0.57(-2.13%) |
Dec 17, 2021 | 26.39 | 26.90 | 26.00 | 26.70 | 159,171 | +0.23(+0.89%) |
Dec 16, 2021 | 27.29 | 28.91 | 26.38 | 26.47 | 144,927 | -0.39(-1.46%) |
Dec 15, 2021 | 26.53 | 26.93 | 25.95 | 26.86 | 290,768 | +0.51(+1.95%) |
Dec 14, 2021 | 26.68 | 27.14 | 26.21 | 26.35 | 183,635 | -0.65(-2.40%) |
Dec 13, 2021 | 27.47 | 27.62 | 26.64 | 26.99 | 145,322 | -0.50(-1.80%) |
Dec 10, 2021 | 28.09 | 28.29 | 27.28 | 27.49 | 166,179 | -0.45(-1.61%) |
Dec 09, 2021 | 29.97 | 30.13 | 27.84 | 27.94 | 174,828 | -2.05(-6.82%) |
Dec 08, 2021 | 28.77 | 30.44 | 28.77 | 29.99 | 221,773 | +1.28(+4.44%) |
Dec 07, 2021 | 28.83 | 29.74 | 28.48 | 28.71 | 190,723 | +0.35(+1.24%) |
Dec 06, 2021 | 27.68 | 28.46 | 27.35 | 28.36 | 125,758 | +0.67(+2.42%) |
Dec 03, 2021 | 28.59 | 28.75 | 26.81 | 27.69 | 281,711 | -0.83(-2.91%) |
Dec 02, 2021 | 30.03 | 30.10 | 27.94 | 28.52 | 433,738 | -1.52(-5.06%) |
Dec 01, 2021 | 31.98 | 32.25 | 29.88 | 30.04 | 186,837 | -1.17(-3.74%) |
Nov 30, 2021 | 31.79 | 32.43 | 30.50 | 31.20 | 610,101 | -1.05(-3.26%) |
Nov 29, 2021 | 32.14 | 32.84 | 31.83 | 32.25 | 171,841 | +0.39(+1.22%) |
Nov 26, 2021 | 30.76 | 32.13 | 30.76 | 31.86 | 111,789 | +0.24(+0.76%) |
Nov 24, 2021 | 31.32 | 31.77 | 30.75 | 31.63 | 129,458 | +0.15(+0.49%) |
Nov 23, 2021 | 31.18 | 31.68 | 30.81 | 31.47 | 192,785 | +0.10(+0.32%) |
Nov 22, 2021 | 30.24 | 31.75 | 30.24 | 31.37 | 249,572 | +1.17(+3.86%) |
Nov 19, 2021 | 31.45 | 31.54 | 30.21 | 30.21 | 121,177 | -1.21(-3.84%) |
Nov 18, 2021 | 32.33 | 31.54 | 31.04 | 31.41 | 214,380 | -1.13(-3.47%) |
Nov 17, 2021 | 33.15 | 33.18 | 32.00 | 32.55 | 88,266 | -0.60(-1.82%) |
Nov 16, 2021 | 33.49 | 33.79 | 32.80 | 33.15 | 112,211 | -0.43(-1.29%) |
Nov 15, 2021 | 33.75 | 34.14 | 32.89 | 33.58 | 132,301 | -0.27(-0.81%) |
Nov 12, 2021 | 32.80 | 34.11 | 32.80 | 33.86 | 190,468 | +1.16(+3.56%) |
Nov 11, 2021 | 31.98 | 32.96 | 31.66 | 32.69 | 190,541 | +1.14(+3.63%) |
Nov 10, 2021 | 30.92 | 31.55 | 190,817 | +0.49(+1.58%) | ||
Nov 09, 2021 | 30.30 | 31.65 | 30.27 | 31.06 | 189,270 | +0.77(+2.53%) |
Nov 08, 2021 | 32.28 | 32.35 | 29.77 | 30.29 | 436,723 | -2.13(-6.57%) |
Nov 05, 2021 | 34.41 | 34.41 | 30.41 | 32.42 | 518,835 | -2.59(-7.40%) |
Nov 04, 2021 | 36.05 | 36.46 | 34.94 | 35.01 | 181,327 | -0.58(-1.63%) |
Nov 03, 2021 | 34.64 | 35.91 | 34.39 | 35.60 | 169,611 | +0.96(+2.78%) |
Nov 02, 2021 | 33.49 | 34.69 | 33.13 | 34.63 | 173,124 | +0.97(+2.89%) |
Nov 01, 2021 | 34.59 | 34.14 | 33.52 | 33.66 | 184,332 | -0.13(-0.39%) |
Oct 29, 2021 | 33.18 | 34.03 | 31.87 | 33.79 | 233,457 | +1.00(+3.06%) |
Oct 28, 2021 | 32.12 | 33.40 | 32.11 | 32.78 | 202,539 | +0.54(+1.66%) |
Oct 27, 2021 | 31.67 | 32.37 | 31.55 | 32.25 | 117,034 | +0.33(+1.03%) |
Oct 26, 2021 | 31.79 | 31.92 | 147,956 | +0.42(+1.33%) | ||
Oct 25, 2021 | 31.84 | 32.10 | 30.67 | 31.50 | 184,105 | +0.90(+2.95%) |
Oct 22, 2021 | 30.24 | 30.70 | 30.60 | 94,651 | +0.43(+1.42%) | |
Oct 21, 2021 | 30.25 | 30.45 | 29.36 | 30.17 | 103,613 | -0.35(-1.15%) |
Oct 20, 2021 | 30.29 | 30.64 | 29.99 | 30.52 | 83,716 | +0.18(+0.58%) |
Oct 19, 2021 | 31.09 | 31.93 | 29.98 | 30.35 | 151,569 | -0.51(-1.66%) |
Oct 18, 2021 | 31.39 | 31.39 | 30.58 | 30.86 | 132,141 | -0.14(-0.45%) |
Oct 15, 2021 | 31.24 | 31.84 | 30.22 | 31.00 | 271,193 | +0.28(+0.91%) |
Oct 14, 2021 | 30.89 | 31.67 | 29.97 | 30.72 | 214,271 | +0.28(+0.92%) |
Oct 13, 2021 | 29.46 | 30.64 | 29.40 | 30.44 | 160,627 | +1.09(+3.72%) |
Oct 12, 2021 | 29.89 | 29.89 | 29.31 | 29.35 | 164,553 | -0.64(-2.13%) |
Oct 11, 2021 | 31.05 | 31.09 | 29.82 | 29.99 | 166,168 | -1.11(-3.56%) |
Oct 08, 2021 | 30.74 | 31.54 | 30.20 | 31.10 | 221,551 | +0.59(+1.95%) |
Oct 07, 2021 | 29.32 | 30.78 | 29.12 | 30.50 | 322,659 | +1.51(+5.22%) |
Oct 06, 2021 | 28.29 | 29.51 | 28.13 | 28.99 | 208,893 | +0.26(+0.91%) |
Oct 05, 2021 | 28.13 | 28.93 | 27.90 | 28.73 | 176,859 | +0.77(+2.74%) |
Oct 04, 2021 | 28.49 | 28.90 | 27.62 | 27.96 | 176,670 | -0.39(-1.37%) |