Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.32 | 32.29 | 31.20 | 31.27 | 344,864 | -0.31(-0.98%) |
Dec 30, 2021 | 31.56 | 32.85 | 31.45 | 31.58 | 231,389 | +0.13(+0.41%) |
Dec 29, 2021 | 31.90 | 32.42 | 31.19 | 31.45 | 374,112 | -0.56(-1.75%) |
Dec 28, 2021 | 34.12 | 34.25 | 31.75 | 32.01 | 498,235 | -2.07(-6.07%) |
Dec 27, 2021 | 33.81 | 34.63 | 33.19 | 34.08 | 588,925 | +0.68(+2.04%) |
Dec 23, 2021 | 31.78 | 33.49 | 31.44 | 33.40 | 1,108,603 | +1.50(+4.70%) |
Dec 22, 2021 | 30.62 | 31.92 | 29.96 | 31.90 | 636,742 | +1.34(+4.38%) |
Dec 21, 2021 | 30.56 | 30.60 | 28.04 | 30.56 | 675,208 | +1.41(+4.84%) |
Dec 20, 2021 | 29.21 | 29.94 | 27.41 | 29.15 | 834,602 | -0.86(-2.87%) |
Dec 17, 2021 | 28.65 | 30.20 | 28.16 | 30.01 | 909,286 | +0.98(+3.38%) |
Dec 16, 2021 | 31.90 | 32.07 | 28.62 | 29.03 | 778,937 | -2.62(-8.28%) |
Dec 15, 2021 | 30.87 | 31.83 | 29.66 | 31.65 | 656,482 | +0.75(+2.43%) |
Dec 14, 2021 | 31.00 | 32.01 | 30.38 | 30.90 | 663,960 | -0.64(-2.03%) |
Dec 13, 2021 | 31.61 | 32.29 | 30.92 | 31.54 | 748,232 | -0.17(-0.54%) |
Dec 10, 2021 | 32.63 | 34.09 | 31.43 | 31.71 | 588,368 | -0.97(-2.97%) |
Dec 09, 2021 | 33.99 | 35.35 | 32.58 | 32.68 | 449,167 | -1.58(-4.61%) |
Dec 08, 2021 | 34.26 | 35.20 | 33.14 | 34.26 | 753,184 | +0.35(+1.03%) |
Dec 07, 2021 | 32.14 | 34.47 | 32.14 | 33.91 | 1,066,839 | +2.47(+7.86%) |
Dec 06, 2021 | 31.69 | 32.65 | 30.09 | 31.44 | 753,408 | -1.17(-3.58%) |
Dec 03, 2021 | 34.27 | 35.18 | 32.01 | 32.61 | 1,026,477 | -1.67(-4.88%) |
Dec 02, 2021 | 33.54 | 35.16 | 33.01 | 34.28 | 680,548 | +0.24(+0.71%) |
Dec 01, 2021 | 35.15 | 36.24 | 33.60 | 34.04 | 1,068,699 | -0.67(-1.94%) |
Nov 30, 2021 | 34.80 | 36.05 | 33.80 | 34.71 | 745,600 | -0.59(-1.67%) |
Nov 29, 2021 | 38.19 | 38.20 | 35.14 | 35.30 | 551,573 | -1.32(-3.60%) |
Nov 26, 2021 | 36.20 | 39.21 | 36.20 | 36.62 | 487,410 | +0.07(+0.19%) |
Nov 24, 2021 | 36.47 | 36.98 | 35.27 | 36.55 | 314,344 | +0.05(+0.14%) |
Nov 23, 2021 | 36.89 | 37.33 | 35.61 | 36.50 | 770,154 | -0.89(-2.38%) |
Nov 22, 2021 | 36.63 | 39.89 | 36.57 | 37.39 | 1,548,059 | +0.17(+0.46%) |
Nov 19, 2021 | 37.01 | 37.76 | 36.26 | 37.22 | 882,804 | +0.34(+0.93%) |
Nov 18, 2021 | 37.47 | 37.27 | 36.51 | 36.88 | 898,898 | -0.29(-0.79%) |
Nov 17, 2021 | 37.99 | 38.54 | 36.57 | 37.17 | 476,430 | -1.10(-2.87%) |
Nov 16, 2021 | 36.01 | 38.32 | 35.95 | 38.27 | 898,869 | +2.02(+5.57%) |
Nov 15, 2021 | 37.05 | 37.66 | 36.09 | 36.25 | 650,773 | -1.03(-2.76%) |
Nov 12, 2021 | 37.81 | 38.19 | 37.00 | 37.28 | 715,372 | -0.28(-0.75%) |
Nov 11, 2021 | 38.50 | 39.37 | 37.54 | 37.56 | 540,393 | -0.76(-1.98%) |
Nov 10, 2021 | 40.92 | 38.32 | 1,049,454 | -1.81(-4.51%) | ||
Nov 09, 2021 | 39.83 | 41.91 | 39.51 | 40.13 | 964,831 | -1.65(-3.95%) |
Nov 08, 2021 | 40.20 | 42.01 | 40.00 | 41.78 | 1,084,513 | +1.61(+4.01%) |
Nov 05, 2021 | 40.00 | 42.00 | 36.00 | 40.17 | 2,491,828 | +5.21(+14.90%) |
Nov 04, 2021 | 34.36 | 35.07 | 33.80 | 34.96 | 757,254 | +1.16(+3.43%) |
Nov 03, 2021 | 33.55 | 34.93 | 33.55 | 33.80 | 535,616 | +0.11(+0.33%) |
Nov 02, 2021 | 33.56 | 34.39 | 33.36 | 33.69 | 465,119 | +0.11(+0.33%) |
Nov 01, 2021 | 34.88 | 35.36 | 33.43 | 33.58 | 695,037 | -1.19(-3.42%) |
Oct 29, 2021 | 34.66 | 34.90 | 34.01 | 34.77 | 397,099 | -0.06(-0.17%) |
Oct 28, 2021 | 33.50 | 35.19 | 33.01 | 34.83 | 944,051 | +1.41(+4.22%) |
Oct 27, 2021 | 32.65 | 34.18 | 32.06 | 33.42 | 954,862 | +0.56(+1.70%) |
Oct 26, 2021 | 30.77 | 32.99 | 32.86 | 1,446,455 | +2.54(+8.38%) | |
Oct 25, 2021 | 29.84 | 30.48 | 29.33 | 30.32 | 709,733 | +0.57(+1.92%) |
Oct 22, 2021 | 28.54 | 29.82 | 28.42 | 29.75 | 641,983 | +1.01(+3.51%) |
Oct 21, 2021 | 29.26 | 29.73 | 28.61 | 28.74 | 579,418 | -0.52(-1.78%) |
Oct 20, 2021 | 29.70 | 30.07 | 29.05 | 29.26 | 618,738 | -0.47(-1.58%) |
Oct 19, 2021 | 27.89 | 30.29 | 27.88 | 29.73 | 906,133 | +1.94(+6.98%) |
Oct 18, 2021 | 28.15 | 28.62 | 27.28 | 27.79 | 571,139 | -0.54(-1.91%) |
Oct 15, 2021 | 27.83 | 28.84 | 27.58 | 28.33 | 586,713 | +0.85(+3.09%) |
Oct 14, 2021 | 30.61 | 30.91 | 25.71 | 27.48 | 2,481,774 | -2.70(-8.95%) |
Oct 13, 2021 | 31.20 | 31.38 | 29.98 | 30.18 | 782,295 | -0.65(-2.11%) |
Oct 12, 2021 | 29.73 | 30.99 | 29.54 | 30.83 | 517,214 | +1.15(+3.87%) |
Oct 11, 2021 | 32.24 | 32.27 | 29.55 | 29.68 | 954,514 | -2.56(-7.94%) |
Oct 08, 2021 | 29.68 | 32.42 | 29.68 | 32.24 | 1,235,806 | +1.66(+5.43%) |
Oct 07, 2021 | 28.44 | 30.67 | 27.80 | 30.58 | 1,266,586 | +2.47(+8.79%) |
Oct 06, 2021 | 26.22 | 28.54 | 26.22 | 28.11 | 647,335 | +1.38(+5.16%) |
Oct 05, 2021 | 26.02 | 27.05 | 25.84 | 26.73 | 918,343 | +1.07(+4.17%) |
Oct 04, 2021 | 25.58 | 26.70 | 25.21 | 25.66 | 802,717 | -0.48(-1.84%) |