Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.25 | 26.70 | 24.52 | 24.90 | 107,191 | -1.05(-4.05%) |
Dec 30, 2021 | 25.20 | 27.75 | 25.20 | 25.95 | 92,720 | +0.45(+1.76%) |
Dec 29, 2021 | 25.80 | 27.60 | 24.30 | 25.50 | 151,484 | +0.45(+1.80%) |
Dec 28, 2021 | 25.80 | 26.70 | 25.05 | 25.05 | 85,044 | -1.35(-5.11%) |
Dec 27, 2021 | 28.20 | 28.50 | 25.80 | 26.40 | 71,595 | -1.65(-5.88%) |
Dec 23, 2021 | 27.90 | 28.80 | 27.45 | 28.05 | 37,610 | +0.30(+1.08%) |
Dec 22, 2021 | 28.65 | 28.65 | 27.30 | 27.75 | 48,655 | -0.75(-2.63%) |
Dec 21, 2021 | 27.90 | 29.55 | 27.90 | 28.50 | 52,052 | +0.60(+2.15%) |
Dec 20, 2021 | 27.90 | 28.35 | 26.85 | 27.90 | 50,460 | -0.30(-1.06%) |
Dec 17, 2021 | 27.00 | 29.18 | 26.55 | 28.20 | 140,549 | +0.60(+2.17%) |
Dec 16, 2021 | 28.50 | 28.95 | 27.15 | 27.60 | 64,312 | -0.45(-1.60%) |
Dec 15, 2021 | 27.15 | 28.43 | 25.05 | 28.05 | 135,930 | +0.75(+2.75%) |
Dec 14, 2021 | 27.00 | 27.90 | 26.70 | 27.30 | 77,892 | -0.15(-0.55%) |
Dec 13, 2021 | 31.35 | 31.35 | 27.30 | 27.45 | 154,620 | -3.60(-11.59%) |
Dec 10, 2021 | 31.65 | 32.10 | 30.60 | 31.05 | 56,640 | +0.00(+0.00%) |
Dec 09, 2021 | 32.10 | 32.70 | 30.90 | 31.05 | 46,399 | -0.90(-2.82%) |
Dec 08, 2021 | 30.90 | 32.48 | 30.30 | 31.95 | 63,443 | +1.05(+3.40%) |
Dec 07, 2021 | 29.70 | 31.35 | 29.70 | 30.90 | 91,774 | +1.80(+6.19%) |
Dec 06, 2021 | 28.35 | 29.10 | 27.00 | 29.10 | 69,907 | +1.05(+3.74%) |
Dec 03, 2021 | 29.70 | 29.70 | 27.36 | 28.05 | 84,457 | -1.80(-6.03%) |
Dec 02, 2021 | 28.50 | 30.45 | 28.05 | 29.85 | 86,075 | +1.80(+6.42%) |
Dec 01, 2021 | 30.90 | 31.05 | 27.60 | 28.05 | 155,122 | -2.25(-7.43%) |
Nov 30, 2021 | 30.00 | 30.68 | 29.10 | 30.30 | 81,054 | +0.30(+1.00%) |
Nov 29, 2021 | 31.35 | 31.80 | 30.00 | 30.00 | 72,588 | -1.20(-3.85%) |
Nov 26, 2021 | 32.25 | 32.40 | 29.85 | 31.20 | 86,077 | -1.50(-4.59%) |
Nov 24, 2021 | 32.10 | 33.00 | 31.12 | 32.70 | 71,319 | +0.45(+1.40%) |
Nov 23, 2021 | 31.80 | 32.70 | 30.90 | 32.25 | 69,824 | +0.60(+1.90%) |
Nov 22, 2021 | 33.90 | 33.90 | 31.50 | 31.65 | 92,193 | -2.40(-7.05%) |
Nov 19, 2021 | 33.45 | 34.20 | 33.00 | 34.05 | 45,306 | +0.75(+2.25%) |
Nov 18, 2021 | 34.50 | 33.45 | 32.92 | 33.30 | 58,929 | -0.45(-1.33%) |
Nov 17, 2021 | 34.80 | 35.10 | 33.76 | 33.75 | 49,635 | -1.05(-3.02%) |
Nov 16, 2021 | 34.65 | 35.92 | 33.90 | 34.80 | 75,138 | +0.15(+0.43%) |
Nov 15, 2021 | 37.20 | 37.20 | 34.20 | 34.65 | 70,941 | -1.80(-4.94%) |
Nov 12, 2021 | 36.75 | 37.20 | 35.55 | 36.45 | 68,320 | -0.75(-2.02%) |
Nov 11, 2021 | 37.50 | 37.88 | 36.90 | 37.20 | 39,500 | +0.00(+0.00%) |
Nov 10, 2021 | 37.65 | 37.20 | 70,058 | -1.05(-2.75%) | ||
Nov 09, 2021 | 37.65 | 38.70 | 36.60 | 38.25 | 134,600 | +2.40(+6.69%) |
Nov 08, 2021 | 36.30 | 36.45 | 35.55 | 35.85 | 48,645 | +0.00(+0.00%) |
Nov 05, 2021 | 36.00 | 37.20 | 34.80 | 35.85 | 56,993 | +0.15(+0.42%) |
Nov 04, 2021 | 37.05 | 37.06 | 34.88 | 35.70 | 72,199 | -1.50(-4.03%) |
Nov 03, 2021 | 35.85 | 37.20 | 35.25 | 37.20 | 61,919 | +1.35(+3.77%) |
Nov 02, 2021 | 35.55 | 36.00 | 34.65 | 35.85 | 69,287 | +0.15(+0.42%) |
Nov 01, 2021 | 33.75 | 35.85 | 34.50 | 35.70 | 93,074 | +2.10(+6.25%) |
Oct 29, 2021 | 34.20 | 34.50 | 33.08 | 33.60 | 41,246 | -0.45(-1.32%) |
Oct 28, 2021 | 33.45 | 34.20 | 33.23 | 34.05 | 45,695 | +0.75(+2.25%) |
Oct 27, 2021 | 35.40 | 35.84 | 32.70 | 33.30 | 115,025 | -2.55(-7.11%) |
Oct 26, 2021 | 32.25 | 37.05 | 35.85 | 229,739 | +4.05(+12.74%) | |
Oct 25, 2021 | 32.85 | 32.85 | 31.65 | 31.80 | 45,473 | -1.20(-3.64%) |
Oct 22, 2021 | 32.85 | 33.15 | 33.00 | 45,580 | -0.15(-0.45%) | |
Oct 21, 2021 | 33.15 | 33.90 | 33.00 | 33.15 | 43,034 | +0.00(+0.00%) |
Oct 20, 2021 | 33.75 | 34.50 | 33.00 | 33.15 | 26,931 | -0.45(-1.34%) |
Oct 19, 2021 | 33.30 | 34.35 | 33.08 | 33.60 | 41,591 | +0.75(+2.28%) |
Oct 18, 2021 | 34.65 | 34.65 | 32.55 | 32.85 | 58,634 | -1.50(-4.37%) |
Oct 15, 2021 | 35.55 | 35.55 | 34.05 | 34.35 | 39,333 | -0.45(-1.29%) |
Oct 14, 2021 | 35.55 | 35.85 | 34.65 | 34.80 | 32,812 | -0.45(-1.28%) |
Oct 13, 2021 | 34.35 | 35.55 | 34.27 | 35.25 | 45,919 | +0.75(+2.17%) |
Oct 12, 2021 | 34.80 | 35.05 | 34.05 | 34.50 | 32,423 | -0.15(-0.43%) |
Oct 11, 2021 | 34.35 | 34.95 | 33.60 | 34.65 | 44,103 | +0.30(+0.87%) |
Oct 08, 2021 | 35.55 | 35.57 | 34.05 | 34.35 | 45,114 | -1.20(-3.38%) |
Oct 07, 2021 | 35.25 | 36.00 | 34.95 | 35.55 | 55,990 | +0.75(+2.16%) |
Oct 06, 2021 | 35.10 | 36.45 | 34.80 | 34.80 | 62,293 | -0.45(-1.28%) |
Oct 05, 2021 | 36.90 | 37.50 | 34.65 | 35.25 | 133,604 | -1.65(-4.47%) |
Oct 04, 2021 | 39.75 | 39.75 | 36.75 | 36.90 | 122,093 | -2.70(-6.82%) |