Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.25 | 35.01 | 34.23 | 34.62 | 712,259 | +0.52(+1.51%) |
Dec 30, 2021 | 33.43 | 34.37 | 33.40 | 34.10 | 533,140 | +0.73(+2.20%) |
Dec 29, 2021 | 33.98 | 34.52 | 33.01 | 33.37 | 1,218,930 | -0.39(-1.15%) |
Dec 28, 2021 | 32.90 | 33.76 | 32.90 | 33.76 | 1,064,901 | +0.86(+2.62%) |
Dec 27, 2021 | 33.55 | 33.67 | 32.35 | 32.89 | 1,751,715 | -0.32(-0.96%) |
Dec 23, 2021 | 31.93 | 33.49 | 31.92 | 33.21 | 1,644,701 | +1.48(+4.66%) |
Dec 22, 2021 | 30.91 | 32.19 | 30.64 | 31.73 | 2,727,156 | +1.04(+3.39%) |
Dec 21, 2021 | 30.36 | 31.59 | 30.33 | 30.69 | 4,480,597 | +0.53(+1.74%) |
Dec 20, 2021 | 30.33 | 32.03 | 30.12 | 30.16 | 4,124,101 | -0.71(-2.31%) |
Dec 17, 2021 | 30.72 | 32.00 | 30.07 | 30.88 | 7,092,024 | -0.19(-0.61%) |
Dec 16, 2021 | 30.58 | 32.70 | 30.36 | 31.07 | 5,322,136 | +1.05(+3.50%) |
Dec 15, 2021 | 30.73 | 31.29 | 29.73 | 30.02 | 5,146,806 | +0.22(+0.73%) |
Dec 14, 2021 | 29.53 | 30.50 | 29.28 | 29.80 | 2,799,061 | +0.03(+0.10%) |
Dec 13, 2021 | 30.09 | 31.37 | 29.66 | 29.77 | 2,878,169 | -0.10(-0.33%) |
Dec 10, 2021 | 28.96 | 30.05 | 28.96 | 29.87 | 1,913,358 | +0.87(+3.01%) |
Dec 09, 2021 | 30.16 | 30.87 | 28.91 | 28.99 | 2,663,187 | -1.27(-4.20%) |
Dec 08, 2021 | 30.91 | 31.17 | 29.32 | 30.26 | 2,345,583 | -0.29(-0.94%) |
Dec 07, 2021 | 30.53 | 31.88 | 30.05 | 30.55 | 2,954,981 | +0.69(+2.33%) |
Dec 06, 2021 | 29.13 | 30.62 | 28.79 | 29.86 | 3,053,312 | +0.79(+2.73%) |
Dec 03, 2021 | 29.19 | 29.27 | 28.60 | 29.06 | 1,609,946 | -0.15(-0.51%) |
Dec 02, 2021 | 28.23 | 29.36 | 28.08 | 29.21 | 1,279,631 | +1.03(+3.66%) |
Dec 01, 2021 | 28.32 | 29.62 | 28.15 | 28.18 | 2,180,618 | +0.28(+1.00%) |
Nov 30, 2021 | 28.18 | 28.41 | 27.78 | 27.90 | 1,353,263 | -0.37(-1.30%) |
Nov 29, 2021 | 28.05 | 28.52 | 27.21 | 28.27 | 1,617,651 | +0.16(+0.56%) |
Nov 26, 2021 | 27.78 | 28.35 | 27.67 | 28.11 | 647,888 | -0.19(-0.67%) |
Nov 24, 2021 | 27.71 | 28.55 | 27.41 | 28.30 | 1,101,258 | +0.41(+1.46%) |
Nov 23, 2021 | 27.71 | 28.14 | 27.12 | 27.89 | 2,022,712 | -0.04(-0.14%) |
Nov 22, 2021 | 29.14 | 29.71 | 26.93 | 27.93 | 2,005,518 | -1.18(-4.06%) |
Nov 19, 2021 | 29.82 | 30.06 | 28.21 | 29.11 | 1,727,295 | -0.31(-1.05%) |
Nov 18, 2021 | 31.17 | 31.45 | 29.37 | 29.42 | 3,232,864 | +0.14(+0.47%) |
Nov 17, 2021 | 28.77 | 30.74 | 28.60 | 29.28 | 3,467,055 | +0.92(+3.25%) |
Nov 16, 2021 | 27.32 | 29.04 | 26.99 | 28.36 | 4,238,964 | +1.68(+6.28%) |
Nov 15, 2021 | 27.34 | 27.43 | 26.33 | 26.68 | 1,761,316 | -0.70(-2.57%) |
Nov 12, 2021 | 27.43 | 27.87 | 27.01 | 27.39 | 1,623,882 | -0.18(-0.65%) |
Nov 11, 2021 | 27.13 | 27.78 | 26.96 | 27.56 | 1,105,435 | +0.55(+2.02%) |
Nov 10, 2021 | 26.40 | 27.02 | 916,924 | +0.23(+0.85%) | ||
Nov 09, 2021 | 27.34 | 27.57 | 26.49 | 26.79 | 797,713 | -0.47(-1.71%) |
Nov 08, 2021 | 26.40 | 27.98 | 26.37 | 27.26 | 1,691,196 | +1.26(+4.85%) |
Nov 05, 2021 | 25.37 | 26.37 | 25.37 | 26.00 | 5,318,155 | +0.85(+3.39%) |
Nov 04, 2021 | 24.77 | 25.55 | 24.69 | 25.14 | 1,592,602 | +0.48(+1.93%) |
Nov 03, 2021 | 26.37 | 26.46 | 24.50 | 24.67 | 3,213,933 | -1.63(-6.19%) |
Nov 02, 2021 | 26.08 | 26.98 | 26.08 | 26.29 | 948,780 | +0.05(+0.19%) |
Nov 01, 2021 | 26.59 | 26.70 | 25.34 | 26.24 | 2,367,504 | -0.43(-1.60%) |
Oct 29, 2021 | 27.63 | 27.71 | 26.10 | 26.67 | 2,468,722 | -1.09(-3.93%) |
Oct 28, 2021 | 26.79 | 28.09 | 26.49 | 27.76 | 1,545,899 | +0.84(+3.13%) |
Oct 27, 2021 | 26.32 | 27.49 | 26.19 | 26.92 | 1,437,315 | +0.56(+2.11%) |
Oct 26, 2021 | 24.62 | 26.36 | 3,688,166 | +1.70(+6.88%) | ||
Oct 25, 2021 | 24.08 | 24.96 | 23.59 | 24.67 | 1,988,743 | +0.59(+2.43%) |
Oct 22, 2021 | 24.11 | 24.88 | 23.62 | 24.08 | 2,375,577 | -0.37(-1.50%) |
Oct 21, 2021 | 24.63 | 24.87 | 24.10 | 24.45 | 1,565,184 | -0.18(-0.73%) |
Oct 20, 2021 | 24.76 | 24.92 | 24.14 | 24.63 | 765,339 | -0.14(-0.56%) |
Oct 19, 2021 | 24.98 | 25.22 | 24.12 | 24.77 | 2,035,174 | -0.35(-1.38%) |
Oct 18, 2021 | 24.49 | 25.12 | 24.19 | 25.11 | 1,351,082 | +0.63(+2.55%) |
Oct 15, 2021 | 24.81 | 24.90 | 24.34 | 24.49 | 479,202 | -0.31(-1.24%) |
Oct 14, 2021 | 24.75 | 25.11 | 24.57 | 24.80 | 766,262 | +0.05(+0.20%) |
Oct 13, 2021 | 24.73 | 24.92 | 24.61 | 24.75 | 721,138 | +0.02(+0.08%) |
Oct 12, 2021 | 24.83 | 24.89 | 24.03 | 24.73 | 1,099,131 | -0.05(-0.20%) |
Oct 11, 2021 | 25.60 | 25.60 | 24.68 | 24.78 | 915,444 | -0.80(-3.14%) |
Oct 08, 2021 | 26.10 | 26.77 | 25.46 | 25.58 | 462,653 | -0.53(-2.01%) |
Oct 07, 2021 | 25.35 | 26.17 | 25.29 | 26.11 | 3,534,882 | +0.71(+2.81%) |
Oct 06, 2021 | 26.21 | 26.51 | 25.31 | 25.39 | 684,311 | -1.22(-4.59%) |
Oct 05, 2021 | 26.89 | 27.48 | 26.47 | 26.61 | 604,819 | -0.27(-1.00%) |
Oct 04, 2021 | 28.85 | 28.88 | 26.36 | 26.88 | 977,786 | -1.91(-6.65%) |