Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.99 | 28.39 | 27.80 | 28.28 | 145,055 | +0.27(+0.96%) |
Dec 30, 2021 | 27.92 | 28.43 | 27.92 | 28.01 | 100,392 | +0.19(+0.67%) |
Dec 29, 2021 | 27.80 | 27.85 | 27.54 | 27.82 | 51,833 | +0.06(+0.23%) |
Dec 28, 2021 | 27.75 | 28.05 | 27.54 | 27.76 | 50,641 | -0.03(-0.10%) |
Dec 27, 2021 | 27.97 | 28.08 | 27.41 | 27.79 | 87,185 | -0.17(-0.60%) |
Dec 23, 2021 | 28.35 | 28.64 | 27.91 | 27.95 | 82,147 | -0.46(-1.63%) |
Dec 22, 2021 | 28.02 | 28.49 | 27.88 | 28.42 | 101,211 | +0.21(+0.76%) |
Dec 21, 2021 | 27.11 | 28.25 | 27.05 | 28.20 | 148,316 | +1.38(+5.15%) |
Dec 20, 2021 | 27.16 | 27.16 | 25.88 | 26.82 | 132,811 | -0.86(-3.12%) |
Dec 17, 2021 | 27.42 | 27.85 | 27.03 | 27.68 | 527,784 | +0.29(+1.05%) |
Dec 16, 2021 | 27.88 | 28.09 | 27.03 | 27.40 | 261,956 | -0.32(-1.14%) |
Dec 15, 2021 | 27.46 | 28.18 | 27.10 | 27.71 | 206,640 | +0.50(+1.84%) |
Dec 14, 2021 | 27.03 | 27.70 | 27.03 | 27.21 | 175,260 | +0.11(+0.41%) |
Dec 13, 2021 | 27.00 | 27.46 | 26.74 | 27.10 | 135,902 | +0.04(+0.14%) |
Dec 10, 2021 | 27.59 | 27.60 | 27.02 | 27.06 | 128,294 | -0.23(-0.85%) |
Dec 09, 2021 | 27.28 | 27.51 | 27.05 | 27.29 | 79,515 | -0.31(-1.11%) |
Dec 08, 2021 | 27.35 | 27.64 | 27.34 | 27.60 | 90,648 | +0.03(+0.10%) |
Dec 07, 2021 | 27.02 | 27.93 | 27.02 | 27.57 | 102,553 | +0.66(+2.45%) |
Dec 06, 2021 | 25.88 | 27.32 | 25.67 | 26.91 | 121,082 | +1.36(+5.34%) |
Dec 03, 2021 | 25.68 | 25.97 | 25.24 | 25.55 | 93,759 | +0.18(+0.69%) |
Dec 02, 2021 | 24.86 | 25.59 | 24.68 | 25.37 | 206,848 | +0.70(+2.82%) |
Dec 01, 2021 | 25.97 | 26.39 | 24.67 | 24.68 | 195,916 | -0.82(-3.20%) |
Nov 30, 2021 | 24.84 | 25.69 | 24.34 | 25.50 | 381,777 | +0.28(+1.10%) |
Nov 29, 2021 | 25.43 | 25.58 | 24.16 | 25.22 | 257,416 | +0.02(+0.07%) |
Nov 26, 2021 | 26.12 | 26.12 | 24.44 | 25.20 | 100,653 | -1.19(-4.50%) |
Nov 24, 2021 | 26.65 | 26.84 | 26.38 | 26.39 | 110,048 | -0.28(-1.04%) |
Nov 23, 2021 | 27.83 | 28.35 | 26.26 | 26.66 | 188,090 | -1.86(-6.53%) |
Nov 22, 2021 | 28.70 | 29.00 | 28.03 | 28.53 | 486,401 | +0.08(+0.29%) |
Nov 19, 2021 | 28.36 | 28.68 | 28.04 | 28.44 | 64,620 | -0.22(-0.78%) |
Nov 18, 2021 | 28.79 | 28.71 | 28.53 | 28.67 | 93,376 | +0.04(+0.13%) |
Nov 17, 2021 | 28.48 | 28.70 | 28.07 | 28.63 | 90,906 | -0.06(-0.19%) |
Nov 16, 2021 | 28.75 | 29.10 | 28.41 | 28.69 | 79,727 | +0.08(+0.29%) |
Nov 15, 2021 | 29.03 | 29.03 | 28.35 | 28.60 | 99,758 | -0.28(-0.96%) |
Nov 12, 2021 | 28.82 | 28.91 | 28.62 | 28.88 | 49,313 | +0.19(+0.67%) |
Nov 11, 2021 | 28.58 | 28.78 | 28.29 | 28.68 | 93,356 | +0.27(+0.94%) |
Nov 10, 2021 | 28.10 | 28.42 | 111,618 | +0.15(+0.52%) | ||
Nov 09, 2021 | 29.58 | 29.58 | 28.20 | 28.27 | 92,639 | -1.35(-4.57%) |
Nov 08, 2021 | 29.50 | 30.12 | 28.81 | 29.62 | 148,711 | +0.56(+1.93%) |
Nov 05, 2021 | 28.91 | 29.76 | 28.65 | 29.06 | 311,685 | +0.51(+1.77%) |
Nov 04, 2021 | 28.60 | 28.83 | 28.19 | 28.56 | 255,213 | -0.06(-0.19%) |
Nov 03, 2021 | 28.71 | 29.33 | 28.49 | 28.61 | 137,401 | -0.33(-1.15%) |
Nov 02, 2021 | 29.85 | 29.85 | 28.82 | 28.94 | 152,422 | -0.78(-2.63%) |
Nov 01, 2021 | 29.32 | 30.15 | 29.28 | 29.72 | 109,504 | +0.44(+1.51%) |
Oct 29, 2021 | 29.05 | 29.32 | 28.81 | 29.28 | 217,186 | +0.06(+0.22%) |
Oct 28, 2021 | 28.71 | 29.37 | 28.54 | 29.22 | 177,897 | +0.54(+1.89%) |
Oct 27, 2021 | 28.93 | 29.04 | 28.59 | 28.68 | 46,692 | -0.41(-1.39%) |
Oct 26, 2021 | 29.73 | 29.03 | 29.08 | 60,415 | -0.53(-1.80%) | |
Oct 25, 2021 | 29.38 | 29.69 | 28.89 | 29.61 | 98,243 | +0.19(+0.66%) |
Oct 22, 2021 | 29.63 | 29.70 | 29.26 | 29.42 | 86,317 | -0.15(-0.50%) |
Oct 21, 2021 | 29.22 | 29.73 | 29.29 | 29.57 | 86,082 | +0.28(+0.94%) |
Oct 20, 2021 | 29.05 | 29.30 | 29.00 | 29.29 | 109,152 | +0.24(+0.82%) |
Oct 19, 2021 | 29.49 | 29.49 | 29.00 | 29.05 | 67,339 | -0.29(-1.00%) |
Oct 18, 2021 | 28.97 | 29.49 | 28.97 | 29.35 | 92,117 | -0.18(-0.62%) |
Oct 15, 2021 | 30.37 | 30.42 | 29.52 | 29.53 | 100,961 | -0.44(-1.47%) |
Oct 14, 2021 | 30.01 | 30.17 | 29.83 | 29.97 | 67,485 | +0.10(+0.34%) |
Oct 13, 2021 | 29.31 | 29.92 | 29.00 | 29.87 | 181,350 | +0.62(+2.11%) |
Oct 12, 2021 | 29.21 | 29.51 | 29.21 | 29.26 | 63,317 | +0.11(+0.38%) |
Oct 11, 2021 | 29.25 | 29.33 | 29.12 | 29.14 | 55,340 | -0.20(-0.69%) |
Oct 08, 2021 | 29.30 | 29.56 | 29.30 | 29.35 | 51,683 | +0.01(+0.03%) |
Oct 07, 2021 | 29.34 | 29.77 | 29.09 | 29.34 | 108,324 | +0.26(+0.89%) |
Oct 06, 2021 | 28.83 | 29.14 | 28.82 | 29.08 | 81,423 | -0.05(-0.16%) |
Oct 05, 2021 | 29.01 | 29.27 | 28.91 | 29.13 | 76,558 | +0.09(+0.32%) |
Oct 04, 2021 | 29.54 | 29.71 | 28.99 | 29.03 | 98,532 | -0.47(-1.59%) |