Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.32 | 27.74 | 27.27 | 27.60 | 72,380 | +0.18(+0.66%) |
Dec 30, 2021 | 27.89 | 27.89 | 27.33 | 27.42 | 79,249 | -0.31(-1.12%) |
Dec 29, 2021 | 27.73 | 28.22 | 27.59 | 27.73 | 100,967 | -0.14(-0.50%) |
Dec 28, 2021 | 27.22 | 27.94 | 27.17 | 27.87 | 113,453 | +0.41(+1.49%) |
Dec 27, 2021 | 27.62 | 27.64 | 27.03 | 27.46 | 111,493 | +0.05(+0.18%) |
Dec 23, 2021 | 26.09 | 27.45 | 26.09 | 27.41 | 125,841 | +0.53(+1.97%) |
Dec 22, 2021 | 26.45 | 26.90 | 26.34 | 26.88 | 86,945 | +0.29(+1.09%) |
Dec 21, 2021 | 26.91 | 27.24 | 25.95 | 26.59 | 186,503 | -0.32(-1.19%) |
Dec 20, 2021 | 26.60 | 27.18 | 26.30 | 26.91 | 169,571 | -0.01(-0.04%) |
Dec 17, 2021 | 26.40 | 27.06 | 25.73 | 26.92 | 915,833 | +0.46(+1.74%) |
Dec 16, 2021 | 27.14 | 27.24 | 26.41 | 26.46 | 150,135 | -0.48(-1.78%) |
Dec 15, 2021 | 26.42 | 27.07 | 26.10 | 26.94 | 215,806 | +0.61(+2.32%) |
Dec 14, 2021 | 26.03 | 26.52 | 26.03 | 26.33 | 98,317 | +0.18(+0.69%) |
Dec 13, 2021 | 25.92 | 26.33 | 25.63 | 26.15 | 116,411 | +0.06(+0.23%) |
Dec 10, 2021 | 26.45 | 26.46 | 25.94 | 26.09 | 91,331 | -0.11(-0.42%) |
Dec 09, 2021 | 25.99 | 26.21 | 25.87 | 26.20 | 155,477 | -0.06(-0.23%) |
Dec 08, 2021 | 26.63 | 26.63 | 25.71 | 26.26 | 166,590 | -0.08(-0.30%) |
Dec 07, 2021 | 26.28 | 26.74 | 26.21 | 26.34 | 130,460 | +0.23(+0.88%) |
Dec 06, 2021 | 24.86 | 26.18 | 24.86 | 26.11 | 197,096 | +1.61(+6.57%) |
Dec 03, 2021 | 24.69 | 25.07 | 24.39 | 24.50 | 103,741 | -0.08(-0.33%) |
Dec 02, 2021 | 24.36 | 24.86 | 24.11 | 24.58 | 163,900 | +0.44(+1.82%) |
Dec 01, 2021 | 25.19 | 25.36 | 24.10 | 24.14 | 177,052 | -0.62(-2.50%) |
Nov 30, 2021 | 25.57 | 25.79 | 24.60 | 24.76 | 291,338 | -1.13(-4.36%) |
Nov 29, 2021 | 26.67 | 26.67 | 25.81 | 25.89 | 129,290 | -0.60(-2.27%) |
Nov 26, 2021 | 26.77 | 26.79 | 25.92 | 26.49 | 119,383 | -0.81(-2.97%) |
Nov 24, 2021 | 27.31 | 27.41 | 27.07 | 27.30 | 76,371 | +0.02(+0.07%) |
Nov 23, 2021 | 27.48 | 27.77 | 27.26 | 27.28 | 124,085 | -0.19(-0.69%) |
Nov 22, 2021 | 27.00 | 27.76 | 27.00 | 27.47 | 104,545 | +0.57(+2.12%) |
Nov 19, 2021 | 27.16 | 27.33 | 26.88 | 26.90 | 102,080 | -0.52(-1.90%) |
Nov 18, 2021 | 27.61 | 27.43 | 27.33 | 27.42 | 103,763 | -0.33(-1.19%) |
Nov 17, 2021 | 28.41 | 28.41 | 27.58 | 27.75 | 123,616 | -0.75(-2.63%) |
Nov 16, 2021 | 28.94 | 28.99 | 28.47 | 28.50 | 130,021 | -0.56(-1.93%) |
Nov 15, 2021 | 29.24 | 29.34 | 28.74 | 29.06 | 120,757 | +0.08(+0.28%) |
Nov 12, 2021 | 29.46 | 29.68 | 28.95 | 28.98 | 109,241 | -0.29(-0.99%) |
Nov 11, 2021 | 29.20 | 29.32 | 29.07 | 29.27 | 72,595 | -0.05(-0.17%) |
Nov 10, 2021 | 29.22 | 29.32 | 90,471 | +0.27(+0.93%) | ||
Nov 09, 2021 | 29.20 | 29.41 | 28.78 | 29.05 | 110,992 | -0.11(-0.38%) |
Nov 08, 2021 | 29.65 | 30.12 | 29.02 | 29.16 | 161,249 | -0.56(-1.88%) |
Nov 05, 2021 | 29.19 | 30.02 | 28.98 | 29.72 | 210,363 | +0.87(+3.02%) |
Nov 04, 2021 | 29.78 | 29.84 | 28.51 | 28.85 | 312,408 | -0.96(-3.22%) |
Nov 03, 2021 | 32.96 | 33.61 | 29.35 | 29.81 | 548,227 | -3.99(-11.80%) |
Nov 02, 2021 | 33.90 | 33.96 | 33.43 | 33.80 | 78,547 | -0.15(-0.44%) |
Nov 01, 2021 | 33.64 | 33.98 | 33.54 | 33.95 | 83,732 | +0.46(+1.37%) |
Oct 29, 2021 | 33.38 | 33.63 | 33.26 | 33.49 | 79,432 | +0.05(+0.15%) |
Oct 28, 2021 | 33.19 | 33.57 | 33.16 | 33.44 | 60,894 | +0.31(+0.94%) |
Oct 27, 2021 | 33.31 | 33.55 | 33.00 | 33.13 | 72,257 | -0.36(-1.07%) |
Oct 26, 2021 | 33.98 | 33.47 | 33.49 | 73,974 | -0.50(-1.47%) | |
Oct 25, 2021 | 33.89 | 34.00 | 33.74 | 33.99 | 62,314 | +0.13(+0.38%) |
Oct 22, 2021 | 33.92 | 34.00 | 33.78 | 33.86 | 62,468 | +0.03(+0.09%) |
Oct 21, 2021 | 33.99 | 33.99 | 33.64 | 33.83 | 84,885 | -0.12(-0.35%) |
Oct 20, 2021 | 33.38 | 34.00 | 33.35 | 33.95 | 116,082 | +0.60(+1.80%) |
Oct 19, 2021 | 33.14 | 33.40 | 32.80 | 33.35 | 84,419 | +0.16(+0.48%) |
Oct 18, 2021 | 33.50 | 33.67 | 33.18 | 33.19 | 82,872 | -0.33(-0.98%) |
Oct 15, 2021 | 33.95 | 34.00 | 33.49 | 33.52 | 109,275 | -0.25(-0.74%) |
Oct 14, 2021 | 33.70 | 33.89 | 33.39 | 33.77 | 69,138 | +0.40(+1.20%) |
Oct 13, 2021 | 33.40 | 33.48 | 32.90 | 33.37 | 69,826 | -0.11(-0.33%) |
Oct 12, 2021 | 33.46 | 33.82 | 33.40 | 33.48 | 88,226 | +0.12(+0.36%) |
Oct 11, 2021 | 33.59 | 33.77 | 33.32 | 33.36 | 58,845 | -0.03(-0.09%) |
Oct 08, 2021 | 33.71 | 33.72 | 33.33 | 33.39 | 82,213 | -0.20(-0.60%) |
Oct 07, 2021 | 33.68 | 33.95 | 33.30 | 33.59 | 206,531 | +0.09(+0.27%) |
Oct 06, 2021 | 33.01 | 33.53 | 32.83 | 33.50 | 110,205 | +0.23(+0.69%) |
Oct 05, 2021 | 32.70 | 33.29 | 32.70 | 33.27 | 114,668 | +0.62(+1.90%) |
Oct 04, 2021 | 32.49 | 32.83 | 32.47 | 32.65 | 78,619 | +0.16(+0.49%) |