Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.51 | 28.51 | 28.45 | 28.45 | 1,225 | -0.19(-0.67%) |
Dec 30, 2021 | 28.60 | 28.65 | 28.60 | 28.65 | 889 | +0.17(+0.60%) |
Dec 29, 2021 | 28.60 | 28.60 | 28.47 | 28.47 | 799 | +0.00(+0.00%) |
Dec 28, 2021 | 28.23 | 28.55 | 28.23 | 28.47 | 2,360 | +0.23(+0.81%) |
Dec 27, 2021 | 28.07 | 28.24 | 28.07 | 28.24 | 515 | +0.15(+0.54%) |
Dec 23, 2021 | 31.51 | 31.51 | 28.07 | 28.09 | 17,899 | +0.21(+0.76%) |
Dec 22, 2021 | 27.64 | 27.88 | 27.64 | 27.88 | 63,062 | +0.38(+1.38%) |
Dec 21, 2021 | 26.88 | 27.56 | 26.88 | 27.50 | 25,691 | +0.60(+2.23%) |
Dec 20, 2021 | 27.16 | 27.16 | 26.54 | 26.90 | 7,528 | -0.47(-1.72%) |
Dec 17, 2021 | 27.42 | 27.42 | 27.37 | 27.37 | 447 | -0.01(-0.04%) |
Dec 16, 2021 | 27.84 | 27.84 | 27.38 | 27.38 | 861 | -0.23(-0.83%) |
Dec 15, 2021 | 27.18 | 27.74 | 27.18 | 27.61 | 5,940 | +0.28(+1.01%) |
Dec 14, 2021 | 27.44 | 27.44 | 27.30 | 27.34 | 1,301 | -0.13(-0.49%) |
Dec 13, 2021 | 27.46 | 27.70 | 27.40 | 27.47 | 31,239 | -0.38(-1.37%) |
Dec 09, 2021 | 27.85 | 27.85 | 27.85 | 267 | -0.23(-0.80%) | |
Dec 08, 2021 | 27.99 | 28.08 | 27.99 | 28.08 | 2,351 | +0.02(+0.06%) |
Dec 07, 2021 | 28.27 | 28.27 | 28.06 | 28.06 | 22,317 | +0.23(+0.82%) |
Dec 06, 2021 | 27.74 | 27.97 | 27.74 | 27.83 | 5,040 | +0.50(+1.81%) |
Dec 02, 2021 | 27.34 | 27.34 | 27.34 | 283 | +0.35(+1.30%) | |
Dec 01, 2021 | 27.77 | 27.77 | 26.99 | 26.99 | 2,214 | +0.01(+0.04%) |
Nov 30, 2021 | 26.98 | 26.99 | 26.98 | 26.98 | 1,666 | -0.68(-2.47%) |
Nov 29, 2021 | 27.77 | 27.80 | 27.63 | 27.66 | 4,014 | +0.15(+0.55%) |
Nov 26, 2021 | 27.51 | 27.51 | 27.51 | 27.51 | 126 | -1.25(-4.34%) |
Nov 24, 2021 | 28.80 | 28.80 | 28.72 | 28.76 | 4,931 | -0.15(-0.51%) |
Nov 23, 2021 | 28.76 | 28.91 | 28.76 | 28.91 | 2,659 | +0.07(+0.25%) |
Nov 22, 2021 | 28.85 | 29.08 | 28.83 | 28.83 | 1,027 | +0.30(+1.03%) |
Nov 19, 2021 | 28.63 | 28.65 | 28.54 | 28.54 | 4,122 | -0.32(-1.10%) |
Nov 18, 2021 | 28.90 | 28.85 | 28.85 | 28.85 | 268 | -0.11(-0.39%) |
Nov 17, 2021 | 29.03 | 29.15 | 28.81 | 28.97 | 6,606 | -0.24(-0.81%) |
Nov 16, 2021 | 29.20 | 29.27 | 29.11 | 29.20 | 1,109 | +0.00(+0.01%) |
Nov 15, 2021 | 29.09 | 29.38 | 29.09 | 29.20 | 1,165 | +0.08(+0.28%) |
Nov 12, 2021 | 29.16 | 29.21 | 29.12 | 29.12 | 5,999 | -0.04(-0.15%) |
Nov 11, 2021 | 28.86 | 29.18 | 28.86 | 29.16 | 525 | +0.22(+0.76%) |
Nov 10, 2021 | 29.09 | 28.94 | 28.94 | 0 | -0.18(-0.63%) | |
Nov 09, 2021 | 29.04 | 29.15 | 29.04 | 29.12 | 3,878 | -0.03(-0.12%) |
Nov 08, 2021 | 29.44 | 29.44 | 29.16 | 29.16 | 3,112 | -0.08(-0.27%) |
Nov 05, 2021 | 29.28 | 29.28 | 29.08 | 29.24 | 2,694 | +0.44(+1.53%) |
Nov 04, 2021 | 28.80 | 29.05 | 28.64 | 28.80 | 8,520 | -0.11(-0.39%) |
Nov 03, 2021 | 28.65 | 28.91 | 28.64 | 28.91 | 2,882 | +0.71(+2.53%) |
Nov 02, 2021 | 28.20 | 28.20 | 28.18 | 28.20 | 1,594 | -0.09(-0.32%) |
Nov 01, 2021 | 27.92 | 28.29 | 27.92 | 28.29 | 6,987 | +0.67(+2.41%) |
Oct 29, 2021 | 27.55 | 27.62 | 27.53 | 27.62 | 4,094 | +0.05(+0.20%) |
Oct 28, 2021 | 27.33 | 27.57 | 27.33 | 27.57 | 4,824 | +0.46(+1.70%) |
Oct 27, 2021 | 27.78 | 27.50 | 27.11 | 27.11 | 1,968 | -0.62(-2.24%) |
Oct 26, 2021 | 28.03 | 27.65 | 27.73 | 8,157 | -0.12(-0.44%) | |
Oct 25, 2021 | 27.85 | 27.96 | 27.85 | 27.85 | 2,533 | +0.05(+0.20%) |
Oct 22, 2021 | 27.83 | 27.89 | 27.80 | 27.80 | 10,303 | +0.13(+0.45%) |
Oct 21, 2021 | 27.59 | 27.88 | 27.59 | 27.67 | 3,013 | -0.10(-0.38%) |
Oct 20, 2021 | 27.56 | 27.80 | 27.56 | 27.77 | 22,494 | +0.26(+0.95%) |
Oct 19, 2021 | 27.51 | 27.51 | 27.40 | 27.51 | 3,744 | +0.05(+0.18%) |
Oct 18, 2021 | 27.54 | 27.59 | 27.31 | 27.47 | 6,560 | -0.04(-0.16%) |
Oct 15, 2021 | 27.87 | 27.91 | 27.51 | 27.51 | 25,578 | -0.00(-0.01%) |
Oct 14, 2021 | 27.48 | 27.56 | 27.47 | 27.51 | 1,408 | +0.36(+1.34%) |
Oct 13, 2021 | 27.09 | 27.16 | 27.09 | 27.15 | 3,247 | -0.09(-0.33%) |
Oct 12, 2021 | 27.22 | 27.31 | 27.20 | 27.24 | 3,383 | -0.00(-0.02%) |
Oct 11, 2021 | 27.34 | 27.38 | 27.24 | 27.24 | 13,827 | -0.23(-0.85%) |
Oct 08, 2021 | 27.48 | 27.48 | 27.48 | 27.48 | 184 | +0.01(+0.04%) |
Oct 07, 2021 | 27.47 | 27.61 | 27.46 | 27.46 | 4,047 | +0.31(+1.15%) |
Oct 06, 2021 | 27.16 | 27.16 | 26.97 | 27.15 | 4,667 | -0.14(-0.51%) |
Oct 05, 2021 | 27.22 | 27.30 | 27.22 | 27.29 | 8,093 | +0.10(+0.35%) |