Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.34 | 28.34 | 27.95 | 28.09 | 24,546 | -0.04(-0.16%) |
Dec 30, 2021 | 28.42 | 28.52 | 28.05 | 28.14 | 35,025 | -0.33(-1.15%) |
Dec 29, 2021 | 28.27 | 28.57 | 28.22 | 28.46 | 45,548 | +0.11(+0.37%) |
Dec 28, 2021 | 28.27 | 28.62 | 28.22 | 28.36 | 71,304 | +0.14(+0.50%) |
Dec 27, 2021 | 28.24 | 28.38 | 27.83 | 28.22 | 55,371 | +0.12(+0.44%) |
Dec 23, 2021 | 28.18 | 28.31 | 28.02 | 28.09 | 55,378 | -0.01(-0.03%) |
Dec 22, 2021 | 27.96 | 28.17 | 27.83 | 28.10 | 53,661 | +0.11(+0.38%) |
Dec 21, 2021 | 27.75 | 28.52 | 27.75 | 27.99 | 50,590 | +0.56(+2.03%) |
Dec 20, 2021 | 27.37 | 27.49 | 26.71 | 27.44 | 85,100 | -0.42(-1.49%) |
Dec 17, 2021 | 28.01 | 28.43 | 27.58 | 27.85 | 124,784 | -0.41(-1.44%) |
Dec 16, 2021 | 28.26 | 29.13 | 28.05 | 28.26 | 37,842 | +0.38(+1.36%) |
Dec 15, 2021 | 27.86 | 28.60 | 27.44 | 27.88 | 55,663 | +0.51(+1.86%) |
Dec 14, 2021 | 27.61 | 28.27 | 27.31 | 27.37 | 100,155 | -0.30(-1.08%) |
Dec 13, 2021 | 28.03 | 28.46 | 27.62 | 27.67 | 39,393 | -0.36(-1.28%) |
Dec 10, 2021 | 27.68 | 28.08 | 27.39 | 28.03 | 33,349 | +0.36(+1.30%) |
Dec 09, 2021 | 27.70 | 27.97 | 27.59 | 27.67 | 28,965 | -0.30(-1.06%) |
Dec 08, 2021 | 28.30 | 28.30 | 27.77 | 27.97 | 18,464 | +0.15(+0.54%) |
Dec 07, 2021 | 28.06 | 28.53 | 27.74 | 27.82 | 30,452 | -0.11(-0.38%) |
Dec 06, 2021 | 28.15 | 28.62 | 27.77 | 27.92 | 53,794 | +0.04(+0.16%) |
Dec 03, 2021 | 28.21 | 28.21 | 27.77 | 27.88 | 37,803 | -0.37(-1.30%) |
Dec 02, 2021 | 27.67 | 28.59 | 27.61 | 28.25 | 35,158 | +0.84(+3.07%) |
Dec 01, 2021 | 27.73 | 28.33 | 27.41 | 27.41 | 58,475 | +0.43(+1.59%) |
Nov 30, 2021 | 26.72 | 27.41 | 26.64 | 26.98 | 96,401 | -0.18(-0.65%) |
Nov 29, 2021 | 27.90 | 27.98 | 27.01 | 27.15 | 44,640 | -0.08(-0.29%) |
Nov 26, 2021 | 27.46 | 27.79 | 26.63 | 27.23 | 46,965 | -1.38(-4.81%) |
Nov 24, 2021 | 29.04 | 29.04 | 28.57 | 28.61 | 18,142 | -0.53(-1.80%) |
Nov 23, 2021 | 28.90 | 29.20 | 28.56 | 29.13 | 39,284 | +0.59(+2.06%) |
Nov 22, 2021 | 28.26 | 28.97 | 28.01 | 28.55 | 39,463 | +0.60(+2.13%) |
Nov 19, 2021 | 28.14 | 28.14 | 27.54 | 27.95 | 107,258 | -0.59(-2.06%) |
Nov 18, 2021 | 28.25 | 28.55 | 28.35 | 28.54 | 53,414 | +0.25(+0.87%) |
Nov 17, 2021 | 28.35 | 28.46 | 28.03 | 28.29 | 30,020 | -0.08(-0.28%) |
Nov 16, 2021 | 28.96 | 28.96 | 28.31 | 28.37 | 57,267 | -0.75(-2.59%) |
Nov 15, 2021 | 29.04 | 29.20 | 28.60 | 29.12 | 29,223 | +0.07(+0.24%) |
Nov 12, 2021 | 29.41 | 29.41 | 28.65 | 29.05 | 30,607 | -0.20(-0.69%) |
Nov 11, 2021 | 29.23 | 29.47 | 29.04 | 29.25 | 25,669 | +0.20(+0.69%) |
Nov 10, 2021 | 28.90 | 29.23 | 29.05 | 36,489 | +0.02(+0.06%) | |
Nov 09, 2021 | 28.83 | 29.11 | 28.64 | 29.04 | 29,122 | +0.07(+0.24%) |
Nov 08, 2021 | 29.40 | 29.41 | 28.50 | 28.97 | 27,229 | -0.33(-1.14%) |
Nov 05, 2021 | 28.60 | 29.34 | 28.55 | 29.30 | 37,822 | +0.92(+3.24%) |
Nov 04, 2021 | 28.90 | 28.90 | 27.97 | 28.38 | 33,060 | -0.37(-1.28%) |
Nov 03, 2021 | 28.07 | 29.01 | 27.94 | 28.75 | 34,033 | +0.51(+1.80%) |
Nov 02, 2021 | 28.90 | 28.90 | 28.04 | 28.24 | 26,190 | -0.66(-2.27%) |
Nov 01, 2021 | 28.45 | 28.90 | 28.06 | 28.90 | 41,180 | +0.94(+3.35%) |
Oct 29, 2021 | 28.26 | 28.26 | 27.52 | 27.96 | 25,804 | +0.29(+1.04%) |
Oct 28, 2021 | 27.53 | 27.98 | 27.43 | 27.67 | 13,715 | +0.37(+1.35%) |
Oct 27, 2021 | 27.66 | 27.71 | 27.28 | 27.30 | 24,505 | -0.56(-2.01%) |
Oct 26, 2021 | 28.21 | 27.86 | 27,427 | -0.69(-2.42%) | ||
Oct 25, 2021 | 28.04 | 28.67 | 28.03 | 28.55 | 32,850 | +0.61(+2.19%) |
Oct 22, 2021 | 27.70 | 28.05 | 27.70 | 27.94 | 18,483 | +0.15(+0.54%) |
Oct 21, 2021 | 27.87 | 27.98 | 27.53 | 27.79 | 21,044 | -0.08(-0.28%) |
Oct 20, 2021 | 27.48 | 27.87 | 27.44 | 27.87 | 23,858 | +0.41(+1.50%) |
Oct 19, 2021 | 27.43 | 27.46 | 27.20 | 27.46 | 32,796 | +0.11(+0.38%) |
Oct 18, 2021 | 27.78 | 27.78 | 27.35 | 27.35 | 18,218 | -0.35(-1.26%) |
Oct 15, 2021 | 28.05 | 28.50 | 27.59 | 27.70 | 40,905 | -0.19(-0.69%) |
Oct 14, 2021 | 27.97 | 27.97 | 27.42 | 27.90 | 40,122 | +0.25(+0.92%) |
Oct 13, 2021 | 27.47 | 27.72 | 27.33 | 27.64 | 31,132 | +0.05(+0.19%) |
Oct 12, 2021 | 27.42 | 27.68 | 27.18 | 27.59 | 26,801 | +0.26(+0.96%) |
Oct 11, 2021 | 27.80 | 27.99 | 27.33 | 27.33 | 22,501 | -0.43(-1.55%) |
Oct 08, 2021 | 27.58 | 27.83 | 27.58 | 27.76 | 18,213 | +0.07(+0.25%) |
Oct 07, 2021 | 27.79 | 27.79 | 27.47 | 27.69 | 38,857 | +0.39(+1.41%) |
Oct 06, 2021 | 27.18 | 27.35 | 26.86 | 27.30 | 21,586 | -0.16(-0.57%) |
Oct 05, 2021 | 27.36 | 27.60 | 27.27 | 27.46 | 33,960 | +0.23(+0.84%) |
Oct 04, 2021 | 27.46 | 27.46 | 26.71 | 27.23 | 34,796 | -0.11(-0.42%) |