Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.05 | 29.20 | 28.09 | 28.33 | 141,402 | -0.67(-2.31%) |
Dec 30, 2021 | 27.41 | 29.04 | 27.41 | 29.00 | 267,171 | +1.49(+5.42%) |
Dec 29, 2021 | 27.16 | 27.54 | 26.94 | 27.51 | 90,622 | +0.39(+1.44%) |
Dec 28, 2021 | 27.02 | 27.45 | 27.00 | 27.12 | 51,503 | +0.05(+0.18%) |
Dec 27, 2021 | 26.60 | 27.08 | 26.17 | 27.07 | 61,343 | +0.80(+3.05%) |
Dec 23, 2021 | 26.11 | 26.56 | 25.85 | 26.27 | 45,786 | +0.32(+1.23%) |
Dec 22, 2021 | 25.53 | 25.96 | 25.40 | 25.95 | 91,049 | +0.52(+2.04%) |
Dec 21, 2021 | 25.56 | 26.14 | 25.34 | 25.43 | 103,238 | +0.16(+0.63%) |
Dec 20, 2021 | 25.12 | 25.46 | 24.52 | 25.27 | 262,937 | -0.18(-0.71%) |
Dec 17, 2021 | 26.85 | 26.85 | 25.29 | 25.45 | 244,003 | -1.42(-5.28%) |
Dec 16, 2021 | 27.47 | 27.60 | 26.73 | 26.87 | 126,029 | -0.27(-0.99%) |
Dec 15, 2021 | 27.02 | 27.39 | 26.04 | 27.14 | 134,915 | +0.07(+0.26%) |
Dec 14, 2021 | 27.07 | 27.78 | 26.96 | 27.07 | 120,740 | -0.30(-1.10%) |
Dec 13, 2021 | 27.30 | 27.83 | 27.29 | 27.37 | 88,256 | -0.09(-0.33%) |
Dec 10, 2021 | 27.76 | 28.02 | 27.40 | 27.46 | 84,902 | +0.17(+0.62%) |
Dec 09, 2021 | 27.76 | 28.25 | 27.27 | 27.29 | 97,547 | -0.74(-2.64%) |
Dec 08, 2021 | 28.44 | 28.66 | 28.00 | 28.03 | 56,386 | -0.17(-0.60%) |
Dec 07, 2021 | 28.20 | 28.79 | 28.15 | 28.20 | 115,630 | +0.22(+0.79%) |
Dec 06, 2021 | 27.64 | 28.39 | 27.19 | 27.98 | 80,113 | +0.65(+2.38%) |
Dec 03, 2021 | 28.07 | 28.38 | 27.23 | 27.33 | 418,605 | -0.74(-2.64%) |
Dec 02, 2021 | 27.86 | 28.64 | 27.86 | 28.07 | 99,218 | +0.20(+0.72%) |
Dec 01, 2021 | 27.84 | 29.00 | 27.75 | 27.87 | 187,853 | +0.51(+1.86%) |
Nov 30, 2021 | 27.19 | 27.50 | 26.66 | 27.36 | 281,127 | +0.04(+0.15%) |
Nov 29, 2021 | 28.28 | 28.28 | 27.25 | 27.32 | 114,131 | -0.54(-1.94%) |
Nov 26, 2021 | 27.75 | 28.09 | 27.62 | 27.86 | 179,259 | -0.73(-2.55%) |
Nov 24, 2021 | 28.39 | 28.86 | 27.98 | 28.59 | 57,736 | -0.11(-0.38%) |
Nov 23, 2021 | 28.75 | 28.96 | 28.11 | 28.70 | 106,644 | -0.12(-0.42%) |
Nov 22, 2021 | 28.70 | 29.11 | 28.23 | 28.82 | 220,477 | +0.34(+1.19%) |
Nov 19, 2021 | 28.41 | 28.84 | 28.40 | 28.48 | 151,227 | -0.24(-0.84%) |
Nov 18, 2021 | 29.00 | 28.78 | 28.54 | 28.72 | 81,423 | -0.16(-0.55%) |
Nov 17, 2021 | 29.50 | 29.52 | 28.77 | 28.88 | 68,124 | -0.69(-2.33%) |
Nov 16, 2021 | 29.41 | 29.58 | 29.06 | 29.57 | 91,206 | +0.14(+0.48%) |
Nov 15, 2021 | 29.33 | 29.63 | 29.14 | 29.43 | 102,688 | +0.14(+0.48%) |
Nov 12, 2021 | 29.18 | 29.62 | 28.72 | 29.29 | 106,256 | +0.38(+1.31%) |
Nov 11, 2021 | 29.30 | 29.60 | 28.86 | 28.91 | 129,668 | +0.01(+0.03%) |
Nov 10, 2021 | 28.31 | 28.90 | 213,437 | +0.45(+1.58%) | ||
Nov 09, 2021 | 28.41 | 28.59 | 28.07 | 28.45 | 85,415 | +0.03(+0.11%) |
Nov 08, 2021 | 28.52 | 28.55 | 27.88 | 28.42 | 155,170 | +0.03(+0.11%) |
Nov 05, 2021 | 28.07 | 28.72 | 28.07 | 28.39 | 152,397 | +0.53(+1.90%) |
Nov 04, 2021 | 27.61 | 28.12 | 27.60 | 27.86 | 80,265 | +0.37(+1.35%) |
Nov 03, 2021 | 26.92 | 28.22 | 26.92 | 27.49 | 109,550 | +0.57(+2.12%) |
Nov 02, 2021 | 27.54 | 27.69 | 26.83 | 26.92 | 97,813 | -0.64(-2.32%) |
Nov 01, 2021 | 26.73 | 27.73 | 26.78 | 27.56 | 137,833 | +0.78(+2.91%) |
Oct 29, 2021 | 26.43 | 26.91 | 26.32 | 26.78 | 85,283 | +0.33(+1.25%) |
Oct 28, 2021 | 26.06 | 26.88 | 26.06 | 26.45 | 78,835 | +0.55(+2.12%) |
Oct 27, 2021 | 25.86 | 26.14 | 25.45 | 25.90 | 181,912 | +0.05(+0.19%) |
Oct 26, 2021 | 26.66 | 25.85 | 178,953 | -0.68(-2.56%) | ||
Oct 25, 2021 | 26.41 | 26.69 | 26.02 | 26.53 | 140,762 | +0.09(+0.34%) |
Oct 22, 2021 | 26.39 | 26.66 | 26.12 | 26.44 | 72,903 | +0.03(+0.11%) |
Oct 21, 2021 | 26.09 | 26.61 | 26.00 | 26.41 | 81,594 | +0.24(+0.92%) |
Oct 20, 2021 | 26.54 | 26.54 | 26.04 | 26.17 | 178,911 | -0.38(-1.43%) |
Oct 19, 2021 | 26.98 | 26.98 | 26.29 | 26.55 | 81,349 | -0.26(-0.97%) |
Oct 18, 2021 | 26.54 | 26.86 | 26.05 | 26.81 | 65,865 | +0.06(+0.22%) |
Oct 15, 2021 | 26.95 | 27.28 | 26.55 | 26.75 | 148,273 | +0.24(+0.91%) |
Oct 14, 2021 | 26.45 | 26.60 | 26.06 | 26.51 | 95,555 | +0.40(+1.53%) |
Oct 13, 2021 | 26.50 | 26.67 | 25.85 | 26.11 | 136,117 | -0.39(-1.47%) |
Oct 12, 2021 | 26.51 | 26.90 | 26.23 | 26.50 | 81,841 | -0.01(-0.04%) |
Oct 11, 2021 | 26.50 | 26.89 | 26.28 | 26.51 | 82,048 | +0.01(+0.04%) |
Oct 08, 2021 | 26.75 | 27.01 | 26.34 | 26.50 | 139,976 | -0.10(-0.38%) |
Oct 07, 2021 | 26.36 | 26.89 | 26.21 | 26.60 | 215,377 | +0.55(+2.11%) |
Oct 06, 2021 | 26.01 | 26.37 | 25.64 | 26.05 | 89,002 | -0.20(-0.76%) |
Oct 05, 2021 | 26.33 | 26.60 | 25.90 | 26.25 | 80,298 | -0.07(-0.27%) |
Oct 04, 2021 | 25.90 | 26.41 | 25.44 | 26.32 | 96,689 | +0.42(+1.62%) |