Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.54 | 27.16 | 26.21 | 26.80 | 21,389 | +0.16(+0.58%) |
Dec 30, 2021 | 27.18 | 27.19 | 26.52 | 26.65 | 18,761 | -0.49(-1.82%) |
Dec 29, 2021 | 26.89 | 27.33 | 26.89 | 27.14 | 19,525 | +0.14(+0.51%) |
Dec 28, 2021 | 27.16 | 27.16 | 26.94 | 27.00 | 16,329 | +0.01(+0.03%) |
Dec 27, 2021 | 26.71 | 27.20 | 26.71 | 27.00 | 11,083 | -0.03(-0.10%) |
Dec 23, 2021 | 26.42 | 27.19 | 26.42 | 27.02 | 41,873 | +0.61(+2.32%) |
Dec 22, 2021 | 26.18 | 26.78 | 25.83 | 26.41 | 21,350 | +0.18(+0.70%) |
Dec 21, 2021 | 26.54 | 26.55 | 26.00 | 26.23 | 27,571 | -0.17(-0.66%) |
Dec 20, 2021 | 25.39 | 26.45 | 24.81 | 26.40 | 64,962 | +0.94(+3.68%) |
Dec 17, 2021 | 25.45 | 26.12 | 25.03 | 25.46 | 173,023 | -0.03(-0.11%) |
Dec 16, 2021 | 25.80 | 26.04 | 24.87 | 25.49 | 210,994 | +0.17(+0.68%) |
Dec 15, 2021 | 25.77 | 26.65 | 25.25 | 25.32 | 110,077 | -0.15(-0.57%) |
Dec 14, 2021 | 26.11 | 26.40 | 25.08 | 25.46 | 105,673 | -0.96(-3.64%) |
Dec 13, 2021 | 27.05 | 27.05 | 26.27 | 26.42 | 48,499 | -0.68(-2.50%) |
Dec 10, 2021 | 27.31 | 27.44 | 26.67 | 27.10 | 35,011 | -0.21(-0.77%) |
Dec 09, 2021 | 28.25 | 28.31 | 27.29 | 27.31 | 43,464 | -1.32(-4.61%) |
Dec 08, 2021 | 28.69 | 28.78 | 28.36 | 28.63 | 8,674 | +0.02(+0.06%) |
Dec 07, 2021 | 29.04 | 29.56 | 28.10 | 28.61 | 24,661 | +0.06(+0.22%) |
Dec 06, 2021 | 28.21 | 29.39 | 28.05 | 28.55 | 24,941 | +0.61(+2.18%) |
Dec 03, 2021 | 28.32 | 28.78 | 27.94 | 27.94 | 13,719 | -0.96(-3.34%) |
Dec 02, 2021 | 28.70 | 29.58 | 28.14 | 28.90 | 19,387 | +0.48(+1.70%) |
Dec 01, 2021 | 28.16 | 29.44 | 28.16 | 28.42 | 34,839 | +1.02(+3.72%) |
Nov 30, 2021 | 27.67 | 28.32 | 27.61 | 27.40 | 75,867 | -0.60(-2.15%) |
Nov 29, 2021 | 28.45 | 28.91 | 27.97 | 28.00 | 33,703 | -0.04(-0.13%) |
Nov 26, 2021 | 28.89 | 30.24 | 27.93 | 28.04 | 26,015 | -1.91(-6.38%) |
Nov 24, 2021 | 29.63 | 30.29 | 29.25 | 29.95 | 19,505 | +0.36(+1.20%) |
Nov 23, 2021 | 29.91 | 30.36 | 29.18 | 29.60 | 27,462 | -0.11(-0.37%) |
Nov 22, 2021 | 29.99 | 30.39 | 29.20 | 29.70 | 32,433 | +0.13(+0.43%) |
Nov 19, 2021 | 28.74 | 30.54 | 27.97 | 29.58 | 36,738 | +0.46(+1.59%) |
Nov 18, 2021 | 30.36 | 29.19 | 28.66 | 29.11 | 46,746 | -1.16(-3.82%) |
Nov 17, 2021 | 31.18 | 31.18 | 30.12 | 30.27 | 19,074 | -1.33(-4.21%) |
Nov 16, 2021 | 30.68 | 31.78 | 30.68 | 31.60 | 26,553 | -0.27(-0.86%) |
Nov 15, 2021 | 31.75 | 32.53 | 30.95 | 31.87 | 29,967 | +0.25(+0.81%) |
Nov 12, 2021 | 32.00 | 32.00 | 31.41 | 31.62 | 9,118 | -0.88(-2.72%) |
Nov 11, 2021 | 32.77 | 32.77 | 31.91 | 32.50 | 9,729 | -0.05(-0.14%) |
Nov 10, 2021 | 32.35 | 33.14 | 32.54 | 20,048 | -0.04(-0.11%) | |
Nov 09, 2021 | 33.20 | 33.97 | 32.58 | 32.58 | 11,429 | -0.58(-1.76%) |
Nov 08, 2021 | 33.46 | 34.87 | 32.52 | 33.16 | 67,047 | -0.43(-1.27%) |
Nov 05, 2021 | 31.67 | 34.23 | 31.63 | 33.59 | 50,010 | +2.45(+7.86%) |
Nov 04, 2021 | 31.32 | 31.41 | 30.86 | 31.14 | 26,873 | -0.08(-0.26%) |
Nov 03, 2021 | 30.34 | 31.22 | 30.31 | 31.22 | 22,559 | +0.52(+1.69%) |
Nov 02, 2021 | 30.03 | 30.71 | 29.86 | 30.71 | 16,706 | +1.07(+3.59%) |
Nov 01, 2021 | 29.05 | 30.05 | 28.48 | 29.64 | 17,768 | +1.06(+3.69%) |
Oct 29, 2021 | 29.39 | 29.39 | 28.19 | 28.58 | 14,764 | -1.04(-3.50%) |
Oct 28, 2021 | 29.40 | 29.63 | 29.04 | 29.62 | 4,767 | +1.17(+4.13%) |
Oct 27, 2021 | 28.48 | 29.63 | 28.45 | 28.45 | 16,280 | -0.22(-0.76%) |
Oct 26, 2021 | 28.67 | 28.67 | 21,476 | +0.04(+0.13%) | ||
Oct 25, 2021 | 27.99 | 28.63 | 27.56 | 28.63 | 11,225 | +0.93(+3.35%) |
Oct 22, 2021 | 27.36 | 27.90 | 26.69 | 27.70 | 9,551 | +0.25(+0.93%) |
Oct 21, 2021 | 27.64 | 28.15 | 27.45 | 27.45 | 8,840 | +0.03(+0.10%) |
Oct 20, 2021 | 27.16 | 27.96 | 27.16 | 27.42 | 13,458 | +0.21(+0.77%) |
Oct 19, 2021 | 29.22 | 29.47 | 26.77 | 27.21 | 21,749 | -1.78(-6.12%) |
Oct 18, 2021 | 28.78 | 29.09 | 28.64 | 28.99 | 8,110 | +0.47(+1.66%) |
Oct 15, 2021 | 29.39 | 30.36 | 28.48 | 28.51 | 34,721 | -0.24(-0.82%) |
Oct 14, 2021 | 28.68 | 28.88 | 28.05 | 28.75 | 13,772 | +0.16(+0.57%) |
Oct 13, 2021 | 28.26 | 28.58 | 27.82 | 28.58 | 7,775 | +0.46(+1.62%) |
Oct 12, 2021 | 27.26 | 28.13 | 27.13 | 28.13 | 7,830 | +0.66(+2.39%) |
Oct 11, 2021 | 28.27 | 28.32 | 27.39 | 27.47 | 7,141 | -0.47(-1.69%) |
Oct 08, 2021 | 28.48 | 28.48 | 27.95 | 27.95 | 3,781 | -0.43(-1.51%) |
Oct 07, 2021 | 28.03 | 28.65 | 27.78 | 28.38 | 12,898 | +0.46(+1.66%) |
Oct 06, 2021 | 28.04 | 28.04 | 27.70 | 27.91 | 9,026 | -0.08(-0.29%) |
Oct 05, 2021 | 27.25 | 28.65 | 27.08 | 27.99 | 15,277 | +1.07(+3.96%) |
Oct 04, 2021 | 27.56 | 27.78 | 26.53 | 26.93 | 14,017 | -0.47(-1.73%) |