Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.71 | 28.74 | 26.51 | 26.55 | 1,144,252 | -1.24(-4.46%) |
Dec 30, 2021 | 27.05 | 28.79 | 26.90 | 27.79 | 1,215,258 | +0.71(+2.62%) |
Dec 29, 2021 | 27.73 | 27.97 | 26.69 | 27.08 | 1,434,882 | -0.82(-2.94%) |
Dec 28, 2021 | 27.94 | 29.21 | 27.70 | 27.90 | 1,250,949 | -0.25(-0.89%) |
Dec 27, 2021 | 29.85 | 29.85 | 27.84 | 28.15 | 1,410,273 | -1.79(-5.98%) |
Dec 23, 2021 | 29.54 | 30.44 | 28.90 | 29.94 | 1,041,176 | +0.40(+1.35%) |
Dec 22, 2021 | 29.69 | 30.36 | 29.05 | 29.54 | 970,230 | -0.28(-0.94%) |
Dec 21, 2021 | 29.82 | 30.48 | 29.18 | 29.82 | 1,238,167 | -0.38(-1.26%) |
Dec 20, 2021 | 28.98 | 30.86 | 27.90 | 30.20 | 1,400,862 | +0.32(+1.07%) |
Dec 17, 2021 | 27.52 | 29.99 | 26.82 | 29.88 | 4,730,280 | +2.05(+7.37%) |
Dec 16, 2021 | 30.33 | 30.50 | 27.42 | 27.83 | 1,556,544 | -2.11(-7.05%) |
Dec 15, 2021 | 28.75 | 30.23 | 28.16 | 29.94 | 1,869,568 | +1.32(+4.61%) |
Dec 14, 2021 | 28.62 | 30.03 | 28.17 | 28.62 | 1,905,915 | -0.64(-2.19%) |
Dec 13, 2021 | 30.13 | 30.94 | 28.01 | 29.26 | 2,004,981 | +0.25(+0.86%) |
Dec 10, 2021 | 30.73 | 31.84 | 28.83 | 29.01 | 984,574 | -1.52(-4.98%) |
Dec 09, 2021 | 31.84 | 31.95 | 30.41 | 30.53 | 846,806 | -1.37(-4.29%) |
Dec 08, 2021 | 31.28 | 32.37 | 29.76 | 31.90 | 962,559 | +0.88(+2.85%) |
Dec 07, 2021 | 29.05 | 31.95 | 29.05 | 31.02 | 2,024,096 | +2.77(+9.82%) |
Dec 06, 2021 | 28.35 | 28.43 | 26.95 | 28.24 | 2,172,468 | +0.52(+1.89%) |
Dec 03, 2021 | 30.00 | 30.12 | 27.22 | 27.72 | 2,395,966 | -2.31(-7.69%) |
Dec 02, 2021 | 30.29 | 31.64 | 28.70 | 30.03 | 1,560,496 | -0.38(-1.25%) |
Dec 01, 2021 | 32.85 | 33.70 | 30.36 | 30.41 | 1,112,061 | -2.25(-6.89%) |
Nov 30, 2021 | 31.00 | 33.22 | 31.00 | 32.66 | 1,442,355 | +1.40(+4.48%) |
Nov 29, 2021 | 33.70 | 33.86 | 31.07 | 31.26 | 1,193,636 | -1.11(-3.43%) |
Nov 26, 2021 | 32.50 | 33.59 | 31.92 | 32.37 | 830,601 | -0.93(-2.79%) |
Nov 24, 2021 | 33.58 | 34.01 | 32.53 | 33.30 | 1,137,735 | -0.72(-2.10%) |
Nov 23, 2021 | 33.63 | 34.27 | 32.10 | 34.02 | 1,463,668 | -0.19(-0.56%) |
Nov 22, 2021 | 35.40 | 35.54 | 33.79 | 34.21 | 1,143,033 | -1.14(-3.23%) |
Nov 19, 2021 | 36.11 | 36.53 | 35.06 | 35.35 | 977,593 | -0.92(-2.54%) |
Nov 18, 2021 | 37.00 | 36.44 | 36.06 | 36.27 | 719,462 | -0.53(-1.44%) |
Nov 17, 2021 | 36.95 | 37.38 | 35.82 | 36.80 | 672,920 | -0.38(-1.02%) |
Nov 16, 2021 | 36.24 | 37.37 | 35.58 | 37.18 | 806,221 | +1.19(+3.31%) |
Nov 15, 2021 | 38.07 | 38.07 | 35.92 | 35.99 | 1,179,413 | -1.91(-5.04%) |
Nov 12, 2021 | 38.33 | 38.57 | 37.05 | 37.90 | 616,304 | -0.30(-0.79%) |
Nov 11, 2021 | 38.29 | 39.19 | 38.16 | 38.20 | 561,371 | +0.31(+0.82%) |
Nov 10, 2021 | 40.06 | 37.89 | 1,084,504 | -2.67(-6.58%) | ||
Nov 09, 2021 | 40.61 | 42.11 | 40.05 | 40.56 | 1,412,210 | -0.01(-0.02%) |
Nov 08, 2021 | 37.75 | 42.08 | 37.30 | 40.57 | 2,665,031 | +3.07(+8.19%) |
Nov 05, 2021 | 37.64 | 38.30 | 36.36 | 37.50 | 1,034,420 | -0.34(-0.90%) |
Nov 04, 2021 | 38.94 | 38.94 | 37.48 | 37.84 | 895,544 | -0.85(-2.20%) |
Nov 03, 2021 | 38.04 | 38.79 | 37.21 | 38.69 | 825,569 | +0.47(+1.23%) |
Nov 02, 2021 | 38.47 | 38.47 | 37.37 | 38.22 | 766,821 | -0.39(-1.01%) |
Nov 01, 2021 | 36.78 | 38.83 | 37.82 | 38.61 | 1,087,967 | +1.89(+5.15%) |
Oct 29, 2021 | 38.05 | 38.12 | 36.50 | 36.72 | 858,941 | -1.43(-3.75%) |
Oct 28, 2021 | 36.92 | 38.19 | 38.15 | 751,869 | +1.35(+3.67%) | |
Oct 27, 2021 | 38.00 | 38.50 | 36.78 | 36.80 | 654,329 | -1.10(-2.90%) |
Oct 26, 2021 | 38.56 | 37.90 | 820,765 | -0.31(-0.81%) | ||
Oct 25, 2021 | 37.82 | 38.35 | 36.75 | 38.21 | 1,036,413 | +0.39(+1.03%) |
Oct 22, 2021 | 38.40 | 38.40 | 36.86 | 37.82 | 866,823 | -0.65(-1.69%) |
Oct 21, 2021 | 38.49 | 39.70 | 38.40 | 38.47 | 843,028 | +0.06(+0.16%) |
Oct 20, 2021 | 39.50 | 39.78 | 38.28 | 38.41 | 982,813 | -0.84(-2.14%) |
Oct 19, 2021 | 38.80 | 40.25 | 38.35 | 39.25 | 1,065,889 | +0.97(+2.53%) |
Oct 18, 2021 | 38.06 | 38.61 | 37.40 | 38.28 | 998,871 | +0.25(+0.66%) |
Oct 15, 2021 | 39.39 | 39.48 | 37.86 | 38.03 | 955,910 | -0.92(-2.36%) |
Oct 14, 2021 | 38.49 | 39.70 | 38.07 | 38.95 | 1,469,169 | +1.08(+2.85%) |
Oct 13, 2021 | 37.01 | 38.49 | 36.74 | 37.87 | 1,071,867 | +0.34(+0.91%) |
Oct 12, 2021 | 37.06 | 39.30 | 37.06 | 37.53 | 1,864,991 | +0.89(+2.43%) |
Oct 11, 2021 | 35.75 | 37.28 | 35.50 | 36.64 | 1,503,131 | +1.03(+2.89%) |
Oct 08, 2021 | 38.63 | 38.69 | 34.38 | 35.61 | 3,653,521 | -3.42(-8.76%) |
Oct 07, 2021 | 37.91 | 40.18 | 37.48 | 39.03 | 1,788,582 | +1.49(+3.97%) |
Oct 06, 2021 | 37.50 | 39.14 | 36.90 | 37.54 | 1,408,398 | -0.69(-1.80%) |
Oct 05, 2021 | 37.63 | 38.92 | 37.33 | 38.23 | 1,435,169 | +0.88(+2.36%) |
Oct 04, 2021 | 39.44 | 39.45 | 37.11 | 37.35 | 2,003,694 | -2.56(-6.41%) |