Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.60 | 28.81 | 28.59 | 28.76 | 144,420 | +0.23(+0.80%) |
Dec 30, 2021 | 28.46 | 28.63 | 28.37 | 28.53 | 144,994 | +0.10(+0.37%) |
Dec 29, 2021 | 28.53 | 28.57 | 28.36 | 28.43 | 189,712 | -0.12(-0.43%) |
Dec 28, 2021 | 28.40 | 28.57 | 28.40 | 28.55 | 96,257 | +0.12(+0.43%) |
Dec 27, 2021 | 28.12 | 28.43 | 28.08 | 28.43 | 98,966 | +0.27(+0.94%) |
Dec 23, 2021 | 27.96 | 28.18 | 27.92 | 28.16 | 177,948 | +0.26(+0.92%) |
Dec 22, 2021 | 27.66 | 27.94 | 27.53 | 27.91 | 352,764 | +0.26(+0.93%) |
Dec 21, 2021 | 27.55 | 27.70 | 27.38 | 27.65 | 285,110 | +0.23(+0.83%) |
Dec 20, 2021 | 27.38 | 27.49 | 27.25 | 27.42 | 292,757 | -0.10(-0.38%) |
Dec 17, 2021 | 27.54 | 27.84 | 27.50 | 27.53 | 475,797 | -0.12(-0.45%) |
Dec 16, 2021 | 27.63 | 27.80 | 27.60 | 27.65 | 311,103 | +0.13(+0.48%) |
Dec 15, 2021 | 27.36 | 27.54 | 27.27 | 27.52 | 298,640 | +0.04(+0.14%) |
Dec 14, 2021 | 27.56 | 27.64 | 27.43 | 27.48 | 202,145 | -0.04(-0.14%) |
Dec 13, 2021 | 27.82 | 27.84 | 27.50 | 27.52 | 383,447 | -0.37(-1.32%) |
Dec 10, 2021 | 27.77 | 27.89 | 27.63 | 27.89 | 190,602 | +0.10(+0.37%) |
Dec 09, 2021 | 28.04 | 28.07 | 27.77 | 27.78 | 129,738 | -0.26(-0.94%) |
Dec 08, 2021 | 27.98 | 28.11 | 27.87 | 28.05 | 239,485 | +0.03(+0.10%) |
Dec 07, 2021 | 27.79 | 28.04 | 27.79 | 28.02 | 358,062 | +0.35(+1.26%) |
Dec 06, 2021 | 27.72 | 27.77 | 27.60 | 27.67 | 339,762 | +0.11(+0.41%) |
Dec 03, 2021 | 27.68 | 27.78 | 27.40 | 27.56 | 348,540 | -0.04(-0.14%) |
Dec 02, 2021 | 27.39 | 27.70 | 27.39 | 27.60 | 493,146 | +0.22(+0.79%) |
Dec 01, 2021 | 27.59 | 27.77 | 27.33 | 27.38 | 433,350 | +0.01(+0.03%) |
Nov 30, 2021 | 27.45 | 27.49 | 27.13 | 27.37 | 397,881 | -0.22(-0.79%) |
Nov 29, 2021 | 27.24 | 27.61 | 27.09 | 27.59 | 294,113 | +0.43(+1.57%) |
Nov 26, 2021 | 27.44 | 27.44 | 27.08 | 27.16 | 294,566 | -0.38(-1.37%) |
Nov 24, 2021 | 27.40 | 27.56 | 27.40 | 27.54 | 145,290 | +0.08(+0.27%) |
Nov 23, 2021 | 27.19 | 27.52 | 27.19 | 27.46 | 315,194 | +0.25(+0.90%) |
Nov 22, 2021 | 27.52 | 27.54 | 27.21 | 27.22 | 199,510 | -0.38(-1.37%) |
Nov 19, 2021 | 27.69 | 27.69 | 27.48 | 27.60 | 233,371 | -0.08(-0.27%) |
Nov 18, 2021 | 27.51 | 27.68 | 27.62 | 27.67 | 179,161 | +0.04(+0.14%) |
Nov 17, 2021 | 27.60 | 27.67 | 27.48 | 27.63 | 230,891 | -0.02(-0.07%) |
Nov 16, 2021 | 27.81 | 27.88 | 27.65 | 27.65 | 188,763 | -0.20(-0.71%) |
Nov 15, 2021 | 27.85 | 27.94 | 27.76 | 27.85 | 160,001 | -0.01(-0.03%) |
Nov 12, 2021 | 27.65 | 27.86 | 27.52 | 27.86 | 142,854 | +0.31(+1.13%) |
Nov 11, 2021 | 27.46 | 27.61 | 27.38 | 27.55 | 312,064 | -0.01(-0.03%) |
Nov 10, 2021 | 27.77 | 27.53 | 27.56 | 245,700 | -0.22(-0.78%) | |
Nov 09, 2021 | 27.84 | 27.87 | 27.67 | 27.77 | 186,451 | +0.02(+0.07%) |
Nov 08, 2021 | 27.75 | 27.95 | 27.57 | 27.76 | 408,401 | +0.63(+2.33%) |
Nov 05, 2021 | 27.04 | 27.18 | 26.95 | 27.13 | 173,096 | +0.13(+0.49%) |
Nov 04, 2021 | 26.92 | 27.00 | 26.79 | 26.99 | 213,893 | +0.07(+0.24%) |
Nov 03, 2021 | 26.76 | 26.97 | 26.68 | 26.93 | 414,619 | +0.07(+0.25%) |
Nov 02, 2021 | 27.01 | 27.15 | 26.69 | 26.86 | 555,701 | -0.15(-0.56%) |
Nov 01, 2021 | 27.30 | 27.17 | 26.92 | 27.01 | 405,086 | -0.14(-0.52%) |
Oct 29, 2021 | 26.96 | 27.33 | 26.95 | 27.15 | 236,249 | -0.26(-0.96%) |
Oct 28, 2021 | 26.88 | 27.49 | 26.88 | 27.42 | 245,487 | +0.40(+1.46%) |
Oct 27, 2021 | 26.42 | 27.05 | 26.44 | 27.02 | 477,215 | +0.58(+2.21%) |
Oct 26, 2021 | 26.30 | 26.44 | 309,281 | +0.00(+0.00%) | ||
Oct 25, 2021 | 26.74 | 26.96 | 26.09 | 26.44 | 646,573 | -0.66(-2.43%) |
Oct 22, 2021 | 27.29 | 27.29 | 26.92 | 27.10 | 228,366 | -0.10(-0.38%) |
Oct 21, 2021 | 27.66 | 27.80 | 27.12 | 27.20 | 382,291 | -0.23(-0.82%) |
Oct 20, 2021 | 27.54 | 27.66 | 27.43 | 27.43 | 233,184 | -0.11(-0.41%) |
Oct 19, 2021 | 27.58 | 27.70 | 27.43 | 27.54 | 125,714 | +0.01(+0.03%) |
Oct 18, 2021 | 27.59 | 27.65 | 27.48 | 27.53 | 132,413 | -0.09(-0.34%) |
Oct 15, 2021 | 27.81 | 27.87 | 27.61 | 27.62 | 152,297 | -0.14(-0.51%) |
Oct 14, 2021 | 27.88 | 28.00 | 27.70 | 27.77 | 180,272 | +0.05(+0.17%) |
Oct 13, 2021 | 27.73 | 27.75 | 27.56 | 27.72 | 229,658 | +0.01(+0.03%) |
Oct 12, 2021 | 27.93 | 27.93 | 27.63 | 27.71 | 240,808 | -0.24(-0.87%) |
Oct 11, 2021 | 27.96 | 28.03 | 27.92 | 27.95 | 46,765 | +0.07(+0.24%) |
Oct 08, 2021 | 27.74 | 27.92 | 27.66 | 27.89 | 197,086 | +0.22(+0.78%) |
Oct 07, 2021 | 27.53 | 27.77 | 27.53 | 27.67 | 109,563 | +0.10(+0.37%) |
Oct 06, 2021 | 27.38 | 27.58 | 27.34 | 27.57 | 163,961 | +0.00(+0.00%) |
Oct 05, 2021 | 27.63 | 27.66 | 27.46 | 27.57 | 126,491 | -0.01(-0.03%) |
Oct 04, 2021 | 27.55 | 27.57 | 27.44 | 27.58 | 120,031 | +0.13(+0.48%) |