Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.52 | 29.82 | 29.14 | 29.21 | 175,683 | -0.31(-1.05%) |
Dec 30, 2021 | 30.33 | 30.40 | 29.47 | 29.52 | 170,613 | -0.88(-2.89%) |
Dec 29, 2021 | 30.07 | 30.45 | 29.89 | 30.40 | 146,920 | +0.29(+0.96%) |
Dec 28, 2021 | 29.71 | 30.16 | 29.44 | 30.11 | 251,344 | +0.42(+1.41%) |
Dec 27, 2021 | 29.09 | 29.74 | 28.77 | 29.69 | 427,968 | +0.58(+1.99%) |
Dec 23, 2021 | 29.48 | 29.71 | 29.08 | 29.11 | 255,319 | -0.31(-1.05%) |
Dec 22, 2021 | 29.32 | 29.50 | 28.80 | 29.42 | 160,987 | +0.09(+0.31%) |
Dec 21, 2021 | 29.08 | 29.43 | 28.87 | 29.33 | 319,128 | +0.29(+1.00%) |
Dec 20, 2021 | 28.15 | 29.15 | 28.01 | 29.04 | 493,563 | +0.53(+1.86%) |
Dec 17, 2021 | 28.77 | 29.36 | 28.04 | 28.51 | 1,268,748 | -0.22(-0.77%) |
Dec 16, 2021 | 29.49 | 29.63 | 28.51 | 28.73 | 301,944 | -0.69(-2.35%) |
Dec 15, 2021 | 28.47 | 29.44 | 28.16 | 29.42 | 451,131 | +0.92(+3.23%) |
Dec 14, 2021 | 28.50 | 28.88 | 28.07 | 28.50 | 237,681 | -0.04(-0.14%) |
Dec 13, 2021 | 28.41 | 28.86 | 27.78 | 28.54 | 329,170 | -0.02(-0.07%) |
Dec 10, 2021 | 29.09 | 29.18 | 28.33 | 28.56 | 420,655 | -0.71(-2.43%) |
Dec 09, 2021 | 28.83 | 29.64 | 28.83 | 29.27 | 422,069 | +0.26(+0.90%) |
Dec 08, 2021 | 28.79 | 29.35 | 28.63 | 29.01 | 392,606 | +0.13(+0.45%) |
Dec 07, 2021 | 29.05 | 29.45 | 28.66 | 28.88 | 386,085 | +0.03(+0.10%) |
Dec 06, 2021 | 28.04 | 28.93 | 27.65 | 28.85 | 379,078 | +0.85(+3.04%) |
Dec 03, 2021 | 27.62 | 28.06 | 27.40 | 28.00 | 269,098 | +0.34(+1.23%) |
Dec 02, 2021 | 26.84 | 27.71 | 26.70 | 27.66 | 491,314 | +1.15(+4.34%) |
Dec 01, 2021 | 27.09 | 27.51 | 26.46 | 26.51 | 307,942 | -0.23(-0.86%) |
Nov 30, 2021 | 26.10 | 26.89 | 26.07 | 26.74 | 388,106 | +0.36(+1.36%) |
Nov 29, 2021 | 26.94 | 27.33 | 26.34 | 26.38 | 279,922 | -0.28(-1.05%) |
Nov 26, 2021 | 26.75 | 26.98 | 26.38 | 26.66 | 365,076 | -0.52(-1.91%) |
Nov 24, 2021 | 27.98 | 28.12 | 27.18 | 27.18 | 271,205 | -0.88(-3.13%) |
Nov 23, 2021 | 27.92 | 28.50 | 27.77 | 28.06 | 410,327 | +0.27(+0.97%) |
Nov 22, 2021 | 27.49 | 28.00 | 27.07 | 27.79 | 677,062 | +0.24(+0.87%) |
Nov 19, 2021 | 27.56 | 27.92 | 27.36 | 27.55 | 307,232 | -0.01(-0.04%) |
Nov 18, 2021 | 27.52 | 27.65 | 26.98 | 27.56 | 387,213 | -0.09(-0.33%) |
Nov 17, 2021 | 27.49 | 27.98 | 27.27 | 27.65 | 307,544 | -0.14(-0.50%) |
Nov 16, 2021 | 27.90 | 28.23 | 27.71 | 27.79 | 261,568 | -0.24(-0.86%) |
Nov 15, 2021 | 28.31 | 28.60 | 27.88 | 28.03 | 268,444 | -0.30(-1.06%) |
Nov 12, 2021 | 28.12 | 28.52 | 28.01 | 28.33 | 214,817 | +0.21(+0.75%) |
Nov 11, 2021 | 27.95 | 28.49 | 27.72 | 28.12 | 244,209 | +0.16(+0.57%) |
Nov 10, 2021 | 28.68 | 27.96 | 332,486 | -0.72(-2.51%) | ||
Nov 09, 2021 | 29.14 | 29.24 | 28.61 | 28.68 | 316,367 | -0.61(-2.08%) |
Nov 08, 2021 | 29.95 | 30.24 | 29.22 | 29.29 | 446,071 | -0.49(-1.65%) |
Nov 05, 2021 | 29.59 | 30.19 | 29.50 | 29.78 | 297,768 | +0.27(+0.91%) |
Nov 04, 2021 | 30.19 | 30.52 | 29.25 | 29.51 | 241,015 | -0.60(-1.99%) |
Nov 03, 2021 | 29.78 | 30.75 | 29.60 | 30.11 | 318,312 | +0.17(+0.57%) |
Nov 02, 2021 | 29.74 | 30.78 | 29.36 | 29.94 | 306,206 | +0.13(+0.44%) |
Nov 01, 2021 | 28.84 | 30.29 | 29.61 | 29.81 | 465,496 | +0.98(+3.40%) |
Oct 29, 2021 | 29.99 | 30.83 | 28.59 | 28.83 | 877,180 | -1.53(-5.04%) |
Oct 28, 2021 | 27.29 | 30.62 | 27.25 | 30.36 | 2,089,090 | -1.02(-3.25%) |
Oct 27, 2021 | 31.51 | 31.95 | 31.30 | 31.38 | 651,898 | -0.23(-0.73%) |
Oct 26, 2021 | 31.77 | 31.61 | 433,583 | +0.07(+0.22%) | ||
Oct 25, 2021 | 32.25 | 31.46 | 31.54 | 340,802 | -0.69(-2.14%) | |
Oct 22, 2021 | 32.80 | 33.00 | 32.22 | 32.23 | 239,404 | -0.71(-2.16%) |
Oct 21, 2021 | 33.10 | 33.32 | 32.78 | 32.94 | 175,489 | -0.18(-0.54%) |
Oct 20, 2021 | 33.05 | 33.79 | 32.93 | 33.12 | 141,498 | +0.13(+0.39%) |
Oct 19, 2021 | 33.17 | 33.47 | 32.92 | 32.99 | 127,608 | +0.04(+0.12%) |
Oct 18, 2021 | 32.76 | 33.35 | 32.50 | 32.95 | 189,787 | +0.05(+0.15%) |
Oct 15, 2021 | 33.75 | 34.14 | 32.90 | 32.90 | 190,485 | -0.42(-1.26%) |
Oct 14, 2021 | 33.51 | 33.54 | 33.02 | 33.32 | 164,776 | +0.14(+0.42%) |
Oct 13, 2021 | 33.16 | 33.33 | 32.85 | 33.18 | 143,830 | +0.19(+0.58%) |
Oct 12, 2021 | 33.21 | 33.35 | 32.84 | 32.99 | 189,758 | +0.00(+0.00%) |
Oct 11, 2021 | 32.92 | 33.15 | 32.67 | 32.99 | 104,464 | +0.01(+0.03%) |
Oct 08, 2021 | 33.36 | 33.36 | 32.84 | 32.98 | 166,676 | -0.08(-0.24%) |
Oct 07, 2021 | 33.10 | 33.60 | 32.60 | 33.06 | 288,854 | +0.11(+0.33%) |
Oct 06, 2021 | 32.63 | 33.00 | 32.32 | 32.95 | 189,195 | +0.23(+0.70%) |
Oct 05, 2021 | 32.01 | 32.92 | 31.98 | 32.72 | 267,864 | +0.48(+1.49%) |
Oct 04, 2021 | 32.53 | 32.77 | 32.04 | 32.24 | 260,303 | -0.20(-0.62%) |