Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.76 | 25.47 | 24.13 | 24.30 | 800,699 | -0.43(-1.74%) |
Dec 30, 2021 | 24.09 | 25.24 | 24.09 | 24.73 | 705,687 | +0.68(+2.83%) |
Dec 29, 2021 | 24.68 | 25.00 | 23.91 | 24.05 | 696,579 | -0.77(-3.10%) |
Dec 28, 2021 | 25.53 | 25.68 | 24.52 | 24.82 | 753,228 | -0.58(-2.28%) |
Dec 27, 2021 | 26.11 | 26.46 | 25.09 | 25.40 | 608,016 | -0.65(-2.50%) |
Dec 23, 2021 | 26.35 | 26.57 | 25.26 | 26.05 | 858,789 | +0.05(+0.19%) |
Dec 22, 2021 | 25.58 | 26.32 | 25.39 | 26.00 | 1,156,954 | +0.24(+0.93%) |
Dec 21, 2021 | 24.71 | 25.78 | 24.60 | 25.76 | 688,012 | +1.57(+6.49%) |
Dec 20, 2021 | 24.72 | 24.91 | 23.91 | 24.19 | 1,436,997 | -1.33(-5.21%) |
Dec 17, 2021 | 25.74 | 26.62 | 24.86 | 25.52 | 3,000,403 | -0.48(-1.85%) |
Dec 16, 2021 | 26.94 | 27.48 | 25.50 | 26.00 | 1,126,498 | -0.23(-0.88%) |
Dec 15, 2021 | 25.99 | 26.52 | 24.85 | 26.23 | 1,053,811 | +0.17(+0.65%) |
Dec 14, 2021 | 26.36 | 27.06 | 25.87 | 26.06 | 1,011,689 | -1.05(-3.87%) |
Dec 13, 2021 | 26.13 | 27.79 | 26.13 | 27.11 | 1,288,569 | +1.26(+4.87%) |
Dec 10, 2021 | 27.20 | 27.88 | 25.82 | 25.85 | 1,067,695 | -1.27(-4.68%) |
Dec 09, 2021 | 28.45 | 28.75 | 26.95 | 27.12 | 1,092,269 | -1.37(-4.81%) |
Dec 08, 2021 | 28.73 | 28.91 | 27.91 | 28.49 | 1,396,820 | -0.35(-1.21%) |
Dec 07, 2021 | 28.46 | 29.64 | 28.05 | 28.84 | 1,458,545 | +1.29(+4.68%) |
Dec 06, 2021 | 26.58 | 27.64 | 25.26 | 27.55 | 2,270,270 | +0.89(+3.34%) |
Dec 03, 2021 | 28.16 | 28.39 | 25.88 | 26.66 | 1,192,791 | -1.24(-4.44%) |
Dec 02, 2021 | 27.21 | 28.14 | 26.40 | 27.90 | 1,131,485 | +0.58(+2.12%) |
Dec 01, 2021 | 28.89 | 29.50 | 26.50 | 27.32 | 1,219,438 | -0.78(-2.77%) |
Nov 30, 2021 | 29.29 | 29.47 | 27.72 | 28.10 | 1,600,500 | -1.53(-5.16%) |
Nov 29, 2021 | 30.24 | 30.48 | 28.80 | 29.63 | 926,846 | +0.24(+0.82%) |
Nov 26, 2021 | 28.95 | 29.95 | 28.92 | 29.39 | 425,853 | -0.77(-2.55%) |
Nov 24, 2021 | 29.88 | 30.36 | 29.12 | 30.16 | 1,213,856 | +0.12(+0.40%) |
Nov 23, 2021 | 31.82 | 32.18 | 29.74 | 30.04 | 1,480,517 | -1.78(-5.59%) |
Nov 22, 2021 | 33.20 | 34.29 | 31.57 | 31.82 | 1,106,687 | -1.07(-3.25%) |
Nov 19, 2021 | 32.02 | 33.90 | 32.02 | 32.89 | 968,312 | +0.78(+2.43%) |
Nov 18, 2021 | 34.49 | 32.36 | 31.96 | 32.11 | 1,012,701 | -2.12(-6.19%) |
Nov 17, 2021 | 35.66 | 36.12 | 33.94 | 34.23 | 1,002,903 | -1.49(-4.17%) |
Nov 16, 2021 | 36.17 | 36.45 | 34.93 | 35.72 | 1,197,692 | -0.83(-2.27%) |
Nov 15, 2021 | 35.43 | 36.86 | 35.04 | 36.55 | 1,679,508 | +1.30(+3.69%) |
Nov 12, 2021 | 32.95 | 35.60 | 32.95 | 35.25 | 2,039,743 | +2.52(+7.70%) |
Nov 11, 2021 | 31.31 | 35.64 | 31.26 | 32.73 | 3,047,892 | +2.08(+6.79%) |
Nov 10, 2021 | 28.08 | 31.02 | 30.65 | 4,085,000 | -2.11(-6.44%) | |
Nov 09, 2021 | 32.95 | 33.23 | 31.68 | 32.76 | 1,061,670 | -0.30(-0.91%) |
Nov 08, 2021 | 32.82 | 33.60 | 31.95 | 33.06 | 1,101,779 | +0.75(+2.32%) |
Nov 05, 2021 | 32.82 | 33.45 | 32.06 | 32.31 | 800,912 | -0.44(-1.34%) |
Nov 04, 2021 | 32.58 | 32.82 | 31.96 | 32.75 | 492,663 | +0.85(+2.66%) |
Nov 03, 2021 | 30.99 | 32.26 | 30.94 | 31.90 | 797,459 | +0.15(+0.47%) |
Nov 02, 2021 | 32.31 | 32.31 | 31.22 | 31.75 | 915,843 | -0.92(-2.82%) |
Nov 01, 2021 | 31.62 | 33.81 | 33.04 | 32.67 | 1,990,371 | +1.68(+5.42%) |
Oct 29, 2021 | 29.23 | 31.01 | 28.70 | 30.99 | 1,608,043 | +1.59(+5.41%) |
Oct 28, 2021 | 28.11 | 29.63 | 29.40 | 1,555,131 | +1.29(+4.59%) | |
Oct 27, 2021 | 27.43 | 28.95 | 27.32 | 28.11 | 2,010,934 | +1.85(+7.04%) |
Oct 26, 2021 | 25.97 | 26.26 | 1,065,382 | +0.25(+0.96%) | ||
Oct 25, 2021 | 25.80 | 26.22 | 25.20 | 26.01 | 2,149,310 | +0.08(+0.31%) |
Oct 22, 2021 | 27.67 | 27.70 | 25.87 | 25.93 | 1,544,891 | -1.69(-6.12%) |
Oct 21, 2021 | 27.17 | 28.08 | 26.92 | 27.62 | 1,222,405 | +0.11(+0.40%) |
Oct 20, 2021 | 27.40 | 28.11 | 26.90 | 27.51 | 1,008,569 | -0.84(-2.96%) |
Oct 19, 2021 | 27.95 | 29.32 | 27.63 | 28.35 | 1,531,937 | +0.74(+2.68%) |
Oct 18, 2021 | 27.63 | 28.37 | 27.32 | 27.61 | 1,508,623 | -0.62(-2.20%) |
Oct 15, 2021 | 29.23 | 29.91 | 28.19 | 28.23 | 3,139,202 | -0.93(-3.19%) |
Oct 14, 2021 | 29.84 | 29.98 | 28.49 | 29.16 | 746,796 | -0.37(-1.25%) |
Oct 13, 2021 | 29.59 | 29.84 | 28.77 | 29.53 | 665,955 | +0.48(+1.65%) |
Oct 12, 2021 | 28.79 | 29.48 | 28.18 | 29.05 | 950,421 | +0.50(+1.75%) |
Oct 11, 2021 | 27.74 | 29.48 | 27.67 | 28.55 | 1,592,188 | +1.07(+3.89%) |
Oct 08, 2021 | 27.90 | 28.11 | 27.42 | 27.48 | 676,697 | -0.45(-1.61%) |
Oct 07, 2021 | 28.15 | 28.89 | 27.52 | 27.93 | 1,210,013 | +0.28(+1.01%) |
Oct 06, 2021 | 27.19 | 28.54 | 26.90 | 27.65 | 1,274,031 | -0.02(-0.07%) |
Oct 05, 2021 | 27.42 | 28.00 | 26.89 | 27.67 | 1,301,731 | +0.36(+1.32%) |
Oct 04, 2021 | 27.54 | 27.70 | 26.45 | 27.31 | 1,377,447 | -0.46(-1.66%) |