Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.53 | 26.24 | 25.18 | 25.50 | 404,084 | -0.11(-0.43%) |
Dec 30, 2021 | 25.18 | 26.35 | 25.18 | 25.61 | 349,924 | +0.24(+0.95%) |
Dec 29, 2021 | 25.56 | 25.89 | 25.10 | 25.37 | 263,590 | -0.37(-1.44%) |
Dec 28, 2021 | 25.61 | 26.59 | 25.56 | 25.74 | 320,910 | -0.05(-0.19%) |
Dec 27, 2021 | 26.87 | 26.96 | 25.66 | 25.79 | 354,491 | -1.06(-3.95%) |
Dec 23, 2021 | 26.65 | 27.48 | 26.14 | 26.85 | 358,143 | +0.10(+0.37%) |
Dec 22, 2021 | 26.55 | 26.80 | 25.92 | 26.75 | 238,898 | +0.17(+0.64%) |
Dec 21, 2021 | 26.18 | 26.93 | 26.02 | 26.58 | 423,982 | +0.70(+2.70%) |
Dec 20, 2021 | 25.57 | 26.02 | 24.61 | 25.88 | 614,077 | -0.40(-1.52%) |
Dec 17, 2021 | 24.14 | 26.42 | 24.00 | 26.28 | 1,859,246 | +2.13(+8.82%) |
Dec 16, 2021 | 25.00 | 25.17 | 23.88 | 24.15 | 430,042 | -0.61(-2.46%) |
Dec 15, 2021 | 25.25 | 25.25 | 23.64 | 24.76 | 528,288 | -0.26(-1.04%) |
Dec 14, 2021 | 24.55 | 25.72 | 24.00 | 25.02 | 375,321 | +0.10(+0.41%) |
Dec 13, 2021 | 25.00 | 25.75 | 24.79 | 24.92 | 312,093 | -0.72(-2.81%) |
Dec 10, 2021 | 25.44 | 26.50 | 25.36 | 25.64 | 413,760 | +0.51(+2.03%) |
Dec 09, 2021 | 25.82 | 26.50 | 24.92 | 25.13 | 511,100 | -1.04(-3.97%) |
Dec 08, 2021 | 25.87 | 26.97 | 25.74 | 26.17 | 400,126 | +0.39(+1.51%) |
Dec 07, 2021 | 26.09 | 26.48 | 24.88 | 25.78 | 686,575 | -0.01(-0.04%) |
Dec 06, 2021 | 23.82 | 26.01 | 23.68 | 25.79 | 764,126 | +1.97(+8.27%) |
Dec 03, 2021 | 24.11 | 24.63 | 23.43 | 23.82 | 964,947 | -0.44(-1.82%) |
Dec 02, 2021 | 21.79 | 24.49 | 21.78 | 24.26 | 1,307,694 | +3.13(+14.82%) |
Dec 01, 2021 | 22.26 | 23.07 | 21.07 | 21.13 | 683,156 | -0.95(-4.30%) |
Nov 30, 2021 | 21.86 | 22.13 | 21.00 | 22.08 | 1,028,364 | -0.08(-0.36%) |
Nov 29, 2021 | 22.74 | 23.22 | 21.94 | 22.16 | 1,112,427 | -0.90(-3.90%) |
Nov 26, 2021 | 22.67 | 23.29 | 21.96 | 23.06 | 567,299 | -0.65(-2.74%) |
Nov 24, 2021 | 22.34 | 24.12 | 22.34 | 23.71 | 760,724 | +1.30(+5.80%) |
Nov 23, 2021 | 23.66 | 23.75 | 22.10 | 22.41 | 997,381 | -1.19(-5.04%) |
Nov 22, 2021 | 24.36 | 24.72 | 23.18 | 23.60 | 981,245 | -0.75(-3.07%) |
Nov 19, 2021 | 24.83 | 25.28 | 24.29 | 24.35 | 659,001 | -0.39(-1.59%) |
Nov 18, 2021 | 26.00 | 26.03 | 24.42 | 24.74 | 849,112 | -1.36(-5.21%) |
Nov 17, 2021 | 27.72 | 27.72 | 26.05 | 26.10 | 624,871 | -1.75(-6.28%) |
Nov 16, 2021 | 28.78 | 29.57 | 27.75 | 27.85 | 1,895,854 | +0.38(+1.38%) |
Nov 15, 2021 | 28.10 | 28.29 | 27.30 | 27.47 | 783,199 | -0.53(-1.89%) |
Nov 12, 2021 | 29.37 | 29.37 | 27.80 | 28.00 | 1,061,880 | -1.25(-4.27%) |
Nov 11, 2021 | 30.45 | 30.99 | 28.88 | 29.25 | 961,746 | -1.29(-4.22%) |
Nov 10, 2021 | 29.80 | 30.54 | 1,222,563 | +0.57(+1.90%) | ||
Nov 09, 2021 | 29.77 | 30.59 | 29.00 | 29.97 | 1,396,763 | -0.09(-0.30%) |
Nov 08, 2021 | 24.55 | 33.46 | 24.38 | 30.06 | 7,721,595 | -10.34(-25.59%) |
Nov 05, 2021 | 45.39 | 45.39 | 40.31 | 40.40 | 1,088,009 | -4.75(-10.52%) |
Nov 04, 2021 | 46.45 | 46.92 | 44.49 | 45.15 | 479,303 | -1.31(-2.82%) |
Nov 03, 2021 | 45.44 | 46.95 | 45.44 | 46.46 | 339,620 | +0.76(+1.66%) |
Nov 02, 2021 | 45.60 | 45.75 | 43.82 | 45.70 | 297,786 | -0.07(-0.15%) |
Nov 01, 2021 | 44.66 | 46.14 | 44.35 | 45.77 | 298,835 | +1.42(+3.20%) |
Oct 29, 2021 | 46.14 | 46.44 | 44.32 | 44.35 | 226,386 | -1.76(-3.82%) |
Oct 28, 2021 | 43.83 | 46.12 | 46.11 | 283,166 | +2.26(+5.15%) | |
Oct 27, 2021 | 44.86 | 45.24 | 43.76 | 43.85 | 207,729 | -1.30(-2.88%) |
Oct 26, 2021 | 44.30 | 45.40 | 45.15 | 301,850 | +1.15(+2.61%) | |
Oct 25, 2021 | 44.57 | 44.94 | 43.66 | 44.00 | 186,384 | -0.64(-1.43%) |
Oct 22, 2021 | 46.06 | 43.87 | 44.64 | 239,667 | -1.43(-3.10%) | |
Oct 21, 2021 | 45.34 | 46.63 | 45.34 | 46.07 | 193,971 | +0.40(+0.88%) |
Oct 20, 2021 | 45.97 | 46.52 | 45.34 | 45.67 | 247,139 | -0.89(-1.91%) |
Oct 19, 2021 | 45.80 | 46.85 | 45.41 | 46.56 | 320,948 | +1.07(+2.35%) |
Oct 18, 2021 | 45.22 | 45.74 | 44.75 | 45.49 | 219,359 | -0.04(-0.09%) |
Oct 15, 2021 | 47.21 | 47.21 | 45.48 | 45.53 | 283,869 | -0.78(-1.68%) |
Oct 14, 2021 | 46.15 | 47.11 | 46.05 | 46.31 | 294,447 | +0.64(+1.40%) |
Oct 13, 2021 | 44.59 | 46.29 | 44.03 | 45.67 | 309,743 | +1.32(+2.98%) |
Oct 12, 2021 | 45.11 | 45.54 | 43.49 | 44.35 | 277,343 | -0.77(-1.71%) |
Oct 11, 2021 | 44.34 | 45.64 | 44.24 | 45.12 | 307,311 | +0.76(+1.71%) |
Oct 08, 2021 | 43.65 | 44.85 | 43.48 | 44.36 | 379,452 | +0.83(+1.91%) |
Oct 07, 2021 | 41.26 | 44.38 | 41.11 | 43.53 | 635,705 | +2.50(+6.09%) |
Oct 06, 2021 | 40.29 | 41.13 | 40.10 | 41.03 | 227,177 | +0.36(+0.89%) |
Oct 05, 2021 | 40.23 | 41.28 | 40.02 | 40.67 | 247,696 | +0.34(+0.84%) |
Oct 04, 2021 | 41.33 | 41.64 | 40.07 | 40.33 | 346,046 | -1.08(-2.61%) |