Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.93 | 27.13 | 26.93 | 27.06 | 108,511 | +0.03(+0.10%) |
Dec 30, 2021 | 27.21 | 27.32 | 26.92 | 27.04 | 140,255 | +0.20(+0.76%) |
Dec 29, 2021 | 26.75 | 26.96 | 26.75 | 26.83 | 95,529 | -0.14(-0.50%) |
Dec 28, 2021 | 27.06 | 27.17 | 26.94 | 26.97 | 100,163 | -0.06(-0.22%) |
Dec 27, 2021 | 26.81 | 27.05 | 26.75 | 27.03 | 77,178 | +0.03(+0.13%) |
Dec 23, 2021 | 26.83 | 27.16 | 26.76 | 26.99 | 73,981 | +0.04(+0.16%) |
Dec 22, 2021 | 26.75 | 26.96 | 26.75 | 26.95 | 113,525 | +0.16(+0.60%) |
Dec 21, 2021 | 26.84 | 27.05 | 26.65 | 26.79 | 177,555 | +0.17(+0.63%) |
Dec 20, 2021 | 26.63 | 26.77 | 26.38 | 26.62 | 320,411 | -0.31(-1.16%) |
Dec 17, 2021 | 27.05 | 27.23 | 26.80 | 26.94 | 312,689 | +0.31(+1.17%) |
Dec 16, 2021 | 26.72 | 26.88 | 26.61 | 26.62 | 203,435 | +0.14(+0.54%) |
Dec 15, 2021 | 26.32 | 26.48 | 26.06 | 26.48 | 142,955 | +0.16(+0.61%) |
Dec 14, 2021 | 26.24 | 26.51 | 26.24 | 26.32 | 225,354 | +0.33(+1.27%) |
Dec 13, 2021 | 26.33 | 26.33 | 25.92 | 25.99 | 186,180 | -0.53(-2.01%) |
Dec 10, 2021 | 26.52 | 26.69 | 26.50 | 26.52 | 169,116 | -0.35(-1.32%) |
Dec 09, 2021 | 26.78 | 26.96 | 26.72 | 26.88 | 120,967 | -0.19(-0.72%) |
Dec 08, 2021 | 26.83 | 27.07 | 26.78 | 27.07 | 85,625 | +0.17(+0.63%) |
Dec 07, 2021 | 26.84 | 27.02 | 26.79 | 26.90 | 115,348 | +0.30(+1.14%) |
Dec 06, 2021 | 26.41 | 26.70 | 26.33 | 26.60 | 141,781 | +0.44(+1.68%) |
Dec 03, 2021 | 26.33 | 26.43 | 26.02 | 26.16 | 175,058 | +0.21(+0.81%) |
Dec 02, 2021 | 25.58 | 26.03 | 25.55 | 25.95 | 179,163 | +1.03(+4.13%) |
Dec 01, 2021 | 25.28 | 25.47 | 24.92 | 24.92 | 161,524 | +0.32(+1.30%) |
Nov 30, 2021 | 24.54 | 24.85 | 24.48 | 24.60 | 228,844 | -0.96(-3.76%) |
Nov 29, 2021 | 25.59 | 25.65 | 25.40 | 25.56 | 148,370 | +0.17(+0.66%) |
Nov 26, 2021 | 25.91 | 25.91 | 25.24 | 25.39 | 84,549 | -1.37(-5.11%) |
Nov 24, 2021 | 26.62 | 26.76 | 26.54 | 26.76 | 86,807 | +0.26(+0.99%) |
Nov 23, 2021 | 26.59 | 26.59 | 26.40 | 26.50 | 81,293 | -0.07(-0.25%) |
Nov 22, 2021 | 26.53 | 26.71 | 26.49 | 26.56 | 136,349 | +0.30(+1.16%) |
Nov 19, 2021 | 26.27 | 26.44 | 26.12 | 26.26 | 89,659 | -0.06(-0.22%) |
Nov 18, 2021 | 26.34 | 26.35 | 26.28 | 26.32 | 80,017 | -0.23(-0.86%) |
Nov 17, 2021 | 26.65 | 26.66 | 26.47 | 26.55 | 125,298 | -0.62(-2.30%) |
Nov 16, 2021 | 27.10 | 27.21 | 26.97 | 27.17 | 161,273 | +0.36(+1.35%) |
Nov 15, 2021 | 26.96 | 27.00 | 26.78 | 26.81 | 52,118 | +0.02(+0.06%) |
Nov 12, 2021 | 26.75 | 26.83 | 26.72 | 26.79 | 83,430 | +0.24(+0.89%) |
Nov 11, 2021 | 26.72 | 26.85 | 26.56 | 26.56 | 86,491 | -0.24(-0.88%) |
Nov 10, 2021 | 26.75 | 26.79 | 164,313 | +0.11(+0.41%) | ||
Nov 09, 2021 | 26.78 | 26.89 | 26.55 | 26.68 | 106,087 | -0.13(-0.50%) |
Nov 08, 2021 | 26.78 | 26.91 | 26.73 | 26.82 | 62,144 | +0.19(+0.73%) |
Nov 05, 2021 | 26.72 | 26.87 | 26.56 | 26.62 | 77,089 | -0.13(-0.47%) |
Nov 04, 2021 | 26.93 | 26.99 | 26.61 | 26.75 | 90,926 | -0.25(-0.94%) |
Nov 03, 2021 | 27.07 | 27.07 | 26.70 | 27.00 | 119,829 | -0.30(-1.11%) |
Nov 02, 2021 | 27.48 | 27.48 | 27.25 | 27.31 | 77,709 | -0.28(-1.01%) |
Nov 01, 2021 | 27.33 | 27.61 | 27.28 | 27.59 | 145,082 | +0.30(+1.11%) |
Oct 29, 2021 | 27.54 | 27.54 | 27.15 | 27.28 | 127,939 | -0.62(-2.21%) |
Oct 28, 2021 | 27.98 | 28.00 | 27.87 | 27.90 | 59,440 | -0.35(-1.23%) |
Oct 27, 2021 | 28.69 | 28.67 | 28.23 | 28.24 | 215,703 | -1.02(-3.49%) |
Oct 26, 2021 | 29.38 | 29.19 | 29.27 | 67,520 | +0.03(+0.09%) | |
Oct 25, 2021 | 29.19 | 29.25 | 29.11 | 29.24 | 81,171 | +0.49(+1.70%) |
Oct 22, 2021 | 28.78 | 29.01 | 28.62 | 28.75 | 128,869 | -0.08(-0.26%) |
Oct 21, 2021 | 28.78 | 28.90 | 28.74 | 28.83 | 61,839 | +0.05(+0.18%) |
Oct 20, 2021 | 28.68 | 28.93 | 28.66 | 28.78 | 98,687 | +0.37(+1.31%) |
Oct 19, 2021 | 28.18 | 28.46 | 28.18 | 28.40 | 72,310 | +0.32(+1.14%) |
Oct 18, 2021 | 27.97 | 28.22 | 27.97 | 28.08 | 82,348 | +0.04(+0.15%) |
Oct 15, 2021 | 27.80 | 28.10 | 27.80 | 28.04 | 120,998 | +0.26(+0.94%) |
Oct 14, 2021 | 27.70 | 27.78 | 27.54 | 27.78 | 115,731 | +0.19(+0.70%) |
Oct 13, 2021 | 27.43 | 27.59 | 27.18 | 27.59 | 133,098 | +0.37(+1.36%) |
Oct 12, 2021 | 27.33 | 27.35 | 27.19 | 27.21 | 100,378 | -0.35(-1.29%) |
Oct 11, 2021 | 27.75 | 27.88 | 27.53 | 27.57 | 94,437 | -0.14(-0.49%) |
Oct 08, 2021 | 27.73 | 27.89 | 27.66 | 27.70 | 95,171 | -0.55(-1.94%) |
Oct 07, 2021 | 28.28 | 28.51 | 28.25 | 28.25 | 89,397 | +0.27(+0.97%) |
Oct 06, 2021 | 27.75 | 27.98 | 27.44 | 27.98 | 109,148 | -0.31(-1.10%) |
Oct 05, 2021 | 28.19 | 28.36 | 27.94 | 28.29 | 89,822 | -0.09(-0.33%) |
Oct 04, 2021 | 28.48 | 28.51 | 28.12 | 28.39 | 89,478 | -0.12(-0.41%) |