Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.51 | 26.55 | 26.45 | 26.45 | 9,899 | -0.16(-0.60%) |
Dec 30, 2021 | 26.73 | 26.73 | 26.61 | 26.61 | 386 | +0.01(+0.03%) |
Dec 29, 2021 | 26.65 | 26.65 | 26.55 | 26.60 | 1,504 | +0.14(+0.52%) |
Dec 28, 2021 | 26.54 | 26.62 | 26.46 | 26.46 | 1,745 | -0.05(-0.19%) |
Dec 27, 2021 | 26.28 | 26.51 | 26.28 | 26.51 | 5,653 | +0.15(+0.58%) |
Dec 23, 2021 | 26.33 | 26.36 | 26.33 | 26.36 | 603 | +0.21(+0.81%) |
Dec 22, 2021 | 25.80 | 26.15 | 25.80 | 26.15 | 4,514 | +0.36(+1.38%) |
Dec 21, 2021 | 25.55 | 25.79 | 25.55 | 25.79 | 2,226 | +0.42(+1.67%) |
Dec 20, 2021 | 25.35 | 25.40 | 25.25 | 25.37 | 4,118 | -0.01(-0.05%) |
Dec 17, 2021 | 25.53 | 25.62 | 25.38 | 25.38 | 7,865 | -0.30(-1.16%) |
Dec 16, 2021 | 25.74 | 25.74 | 25.57 | 25.68 | 1,737 | -0.06(-0.22%) |
Dec 15, 2021 | 25.36 | 25.74 | 25.32 | 25.74 | 3,032 | +0.28(+1.09%) |
Dec 14, 2021 | 25.55 | 25.55 | 25.34 | 25.46 | 2,887 | -0.10(-0.40%) |
Dec 13, 2021 | 26.05 | 26.05 | 25.53 | 25.56 | 2,095 | -0.26(-1.01%) |
Dec 10, 2021 | 25.81 | 25.82 | 25.75 | 25.82 | 485 | +0.04(+0.14%) |
Dec 09, 2021 | 25.77 | 25.78 | 25.77 | 25.78 | 2,163 | -0.16(-0.61%) |
Dec 08, 2021 | 25.85 | 25.95 | 25.85 | 25.94 | 3,622 | +0.22(+0.87%) |
Dec 07, 2021 | 25.45 | 25.76 | 25.45 | 25.72 | 13,237 | +0.48(+1.90%) |
Dec 06, 2021 | 25.23 | 25.24 | 25.18 | 25.24 | 1,112 | +0.38(+1.54%) |
Dec 03, 2021 | 25.15 | 25.15 | 24.69 | 24.85 | 8,466 | -0.35(-1.39%) |
Dec 02, 2021 | 25.25 | 25.36 | 25.15 | 25.21 | 6,910 | +0.37(+1.48%) |
Dec 01, 2021 | 25.32 | 25.40 | 24.84 | 24.84 | 12,903 | -0.19(-0.76%) |
Nov 30, 2021 | 25.29 | 25.29 | 25.29 | 25.03 | 6,533 | -0.29(-1.15%) |
Nov 29, 2021 | 25.39 | 25.39 | 25.19 | 25.32 | 3,865 | +0.17(+0.68%) |
Nov 26, 2021 | 25.30 | 25.30 | 25.15 | 25.15 | 5,535 | -0.95(-3.64%) |
Nov 24, 2021 | 26.09 | 26.10 | 25.93 | 26.10 | 1,524 | -0.11(-0.41%) |
Nov 23, 2021 | 26.22 | 26.22 | 26.09 | 26.20 | 1,985 | +0.30(+1.15%) |
Nov 22, 2021 | 26.10 | 26.10 | 25.91 | 25.91 | 1,592 | -0.05(-0.20%) |
Nov 19, 2021 | 25.81 | 26.09 | 25.81 | 25.96 | 3,469 | -0.21(-0.81%) |
Nov 18, 2021 | 26.14 | 26.17 | 26.17 | 26.17 | 699 | +0.01(+0.05%) |
Nov 17, 2021 | 26.19 | 26.19 | 26.12 | 26.15 | 9,237 | -0.42(-1.56%) |
Nov 16, 2021 | 26.61 | 26.67 | 26.57 | 26.57 | 3,455 | -0.11(-0.40%) |
Nov 15, 2021 | 26.87 | 26.87 | 26.68 | 26.68 | 1,354 | -0.00(-0.00%) |
Nov 12, 2021 | 26.67 | 26.68 | 26.65 | 26.68 | 1,715 | +0.24(+0.89%) |
Nov 11, 2021 | 26.48 | 26.54 | 26.44 | 26.44 | 5,212 | -0.14(-0.51%) |
Nov 10, 2021 | 26.84 | 26.58 | 26.58 | 0 | -0.30(-1.13%) | |
Nov 09, 2021 | 26.99 | 26.99 | 26.82 | 26.88 | 4,147 | -0.23(-0.85%) |
Nov 08, 2021 | 27.09 | 27.11 | 27.09 | 27.11 | 665 | +0.09(+0.34%) |
Nov 05, 2021 | 27.02 | 27.02 | 27.02 | 27.02 | 328 | +0.15(+0.55%) |
Nov 04, 2021 | 26.80 | 26.87 | 26.80 | 26.87 | 1,102 | -0.12(-0.44%) |
Nov 03, 2021 | 26.80 | 26.99 | 26.80 | 26.99 | 412 | +0.22(+0.84%) |
Nov 02, 2021 | 26.78 | 26.82 | 26.77 | 26.77 | 2,601 | -0.28(-1.04%) |
Nov 01, 2021 | 26.93 | 27.07 | 26.92 | 27.05 | 3,796 | +0.02(+0.06%) |
Oct 29, 2021 | 26.98 | 27.03 | 26.88 | 27.03 | 2,761 | -0.40(-1.47%) |
Oct 28, 2021 | 27.25 | 27.43 | 27.25 | 27.43 | 2,345 | +0.24(+0.90%) |
Oct 27, 2021 | 27.34 | 27.32 | 27.19 | 27.19 | 2,632 | -0.06(-0.23%) |
Oct 26, 2021 | 27.24 | 27.25 | 0 | -0.04(-0.16%) | ||
Oct 25, 2021 | 27.35 | 27.38 | 27.30 | 27.30 | 2,485 | +0.12(+0.43%) |
Oct 22, 2021 | 27.07 | 27.18 | 26.99 | 27.18 | 1,717 | +0.19(+0.71%) |
Oct 21, 2021 | 27.05 | 27.05 | 26.99 | 26.99 | 261 | -0.16(-0.61%) |
Oct 20, 2021 | 27.05 | 27.15 | 27.05 | 27.15 | 1,251 | +0.13(+0.50%) |
Oct 19, 2021 | 26.99 | 27.02 | 26.99 | 27.02 | 586 | +0.39(+1.46%) |
Oct 18, 2021 | 26.91 | 26.91 | 26.63 | 26.63 | 701 | -0.13(-0.48%) |
Oct 15, 2021 | 26.67 | 26.76 | 26.67 | 26.76 | 747 | +0.14(+0.51%) |
Oct 14, 2021 | 26.52 | 26.63 | 26.52 | 26.62 | 1,265 | +0.29(+1.12%) |
Oct 13, 2021 | 26.21 | 26.32 | 26.21 | 26.32 | 555 | +0.13(+0.50%) |
Oct 12, 2021 | 26.19 | 26.24 | 26.19 | 26.19 | 1,141 | +0.13(+0.50%) |
Oct 11, 2021 | 26.13 | 26.13 | 26.06 | 26.06 | 359 | +0.01(+0.04%) |
Oct 08, 2021 | 26.11 | 26.12 | 26.04 | 26.05 | 1,433 | +0.04(+0.15%) |
Oct 07, 2021 | 26.07 | 26.12 | 26.02 | 26.02 | 449 | +0.31(+1.22%) |
Oct 06, 2021 | 25.50 | 25.70 | 25.50 | 25.70 | 620 | -0.20(-0.76%) |
Oct 05, 2021 | 25.89 | 25.90 | 25.85 | 25.90 | 1,605 | +0.29(+1.13%) |
Oct 04, 2021 | 25.81 | 25.82 | 25.55 | 25.61 | 3,744 | +0.12(+0.47%) |