Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.10 | 27.10 | 26.69 | 26.69 | 2,222 | -0.41(-1.50%) |
Dec 30, 2021 | 27.00 | 27.10 | 27.00 | 27.10 | 4,129 | +0.07(+0.24%) |
Dec 27, 2021 | 27.03 | 27.03 | 27.03 | 295 | +0.34(+1.29%) | |
Dec 23, 2021 | 26.69 | 26.69 | 26.69 | 26.69 | 435 | -0.97(-3.51%) |
Dec 21, 2021 | 27.66 | 27.66 | 27.66 | 69 | +0.42(+1.53%) | |
Dec 16, 2021 | 27.24 | 27.24 | 27.24 | 200 | +0.62(+2.33%) | |
Dec 15, 2021 | 26.62 | 26.62 | 26.62 | 26.62 | 599 | -1.33(-4.74%) |
Dec 14, 2021 | 26.50 | 27.95 | 26.50 | 27.95 | 11,181 | +1.40(+5.28%) |
Dec 13, 2021 | 26.22 | 27.53 | 26.22 | 26.55 | 2,706 | -0.15(-0.57%) |
Dec 10, 2021 | 27.15 | 27.15 | 26.70 | 26.70 | 2,588 | -0.32(-1.20%) |
Dec 09, 2021 | 26.74 | 27.31 | 26.55 | 27.02 | 1,954 | -0.55(-1.98%) |
Dec 08, 2021 | 27.17 | 27.66 | 27.17 | 27.57 | 21,469 | -0.02(-0.07%) |
Dec 07, 2021 | 27.26 | 27.59 | 27.26 | 27.59 | 825 | -0.29(-1.03%) |
Dec 06, 2021 | 27.88 | 27.88 | 27.88 | 27.88 | 303 | +1.27(+4.78%) |
Dec 03, 2021 | 26.38 | 26.60 | 26.38 | 26.60 | 495 | -0.19(-0.72%) |
Dec 02, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 283 | +0.28(+1.04%) |
Dec 01, 2021 | 26.80 | 26.80 | 26.03 | 26.52 | 1,669 | -0.13(-0.48%) |
Nov 30, 2021 | 26.88 | 26.88 | 26.45 | 26.65 | 1,145 | -0.12(-0.46%) |
Nov 29, 2021 | 26.55 | 26.77 | 26.55 | 26.77 | 509 | -0.24(-0.89%) |
Nov 24, 2021 | 27.01 | 27.01 | 27.01 | 160 | -0.48(-1.75%) | |
Nov 23, 2021 | 26.86 | 27.49 | 26.86 | 27.49 | 1,209 | +0.13(+0.48%) |
Nov 22, 2021 | 27.79 | 27.79 | 27.36 | 27.36 | 10,928 | -0.92(-3.27%) |
Nov 19, 2021 | 28.28 | 28.28 | 28.28 | 28.28 | 15,054 | +0.33(+1.19%) |
Nov 18, 2021 | 27.95 | 27.95 | 27.95 | 27.95 | 3,269 | +0.10(+0.36%) |
Nov 17, 2021 | 27.85 | 27.85 | 27.85 | 27.85 | 322 | -0.60(-2.10%) |
Nov 16, 2021 | 28.48 | 28.51 | 28.44 | 28.45 | 18,143 | -0.25(-0.88%) |
Nov 15, 2021 | 28.99 | 28.99 | 28.70 | 28.70 | 581 | -0.50(-1.71%) |
Nov 12, 2021 | 29.78 | 29.78 | 29.20 | 29.20 | 402 | +0.84(+2.96%) |
Nov 11, 2021 | 28.40 | 28.50 | 28.36 | 28.36 | 11,625 | -0.18(-0.62%) |
Nov 09, 2021 | 28.54 | 28.54 | 28.54 | 28.54 | 15,889 | -0.28(-0.98%) |
Nov 08, 2021 | 29.08 | 29.08 | 28.82 | 28.82 | 923 | -0.08(-0.28%) |
Nov 05, 2021 | 28.45 | 28.90 | 28.45 | 28.90 | 1,588 | +0.46(+1.61%) |
Nov 04, 2021 | 28.40 | 28.44 | 28.26 | 28.44 | 805 | +0.44(+1.58%) |
Nov 03, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 818 | +0.00(+0.00%) |
Nov 02, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 318 | +0.07(+0.25%) |
Nov 01, 2021 | 28.59 | 28.59 | 27.93 | 27.93 | 100,494 | -0.18(-0.66%) |
Oct 29, 2021 | 28.29 | 28.29 | 27.91 | 28.11 | 1,454 | -0.09(-0.30%) |
Oct 28, 2021 | 28.47 | 29.05 | 28.20 | 28.20 | 37,742 | +0.10(+0.36%) |
Oct 27, 2021 | 27.68 | 28.10 | 27.68 | 28.10 | 2,196 | +0.41(+1.47%) |
Oct 26, 2021 | 27.69 | 27.69 | 27.69 | 27.69 | 292 | -0.48(-1.71%) |
Oct 25, 2021 | 28.17 | 28.17 | 28.17 | 28.17 | 274 | +0.22(+0.77%) |
Oct 22, 2021 | 27.96 | 28.48 | 27.96 | 27.96 | 274 | -0.28(-1.00%) |
Oct 21, 2021 | 28.24 | 28.24 | 28.24 | 28.24 | 846 | +0.41(+1.46%) |
Oct 19, 2021 | 27.83 | 27.83 | 27.83 | 15,715 | -0.17(-0.59%) | |
Oct 18, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 493 | -0.20(-0.72%) |
Oct 15, 2021 | 28.20 | 28.20 | 28.20 | 28.20 | 225 | -0.59(-2.03%) |
Oct 14, 2021 | 29.06 | 29.06 | 28.79 | 28.79 | 1,759 | +0.54(+1.90%) |
Oct 13, 2021 | 28.25 | 28.25 | 28.18 | 28.25 | 30,646 | -0.30(-1.05%) |
Oct 12, 2021 | 28.25 | 28.85 | 28.25 | 28.55 | 3,967 | +0.17(+0.61%) |
Oct 11, 2021 | 28.38 | 28.38 | 28.38 | 28.38 | 6,090 | -0.23(-0.82%) |
Oct 08, 2021 | 27.80 | 28.61 | 27.80 | 28.61 | 690 | -0.79(-2.68%) |
Oct 07, 2021 | 28.90 | 29.40 | 28.90 | 29.40 | 600 | +0.35(+1.20%) |
Oct 06, 2021 | 29.31 | 29.73 | 29.05 | 29.05 | 35,079 | -4.08(-12.32%) |
Oct 04, 2021 | 33.13 | 33.13 | 33.13 | 49 | +0.76(+2.35%) |