Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.56 | 27.77 | 27.47 | 27.70 | 8,059 | +0.14(+0.50%) |
Dec 30, 2021 | 27.77 | 27.86 | 27.56 | 27.56 | 9,038 | -0.08(-0.30%) |
Dec 29, 2021 | 27.76 | 27.83 | 27.44 | 27.65 | 15,161 | -0.08(-0.30%) |
Dec 28, 2021 | 28.27 | 28.27 | 27.45 | 27.73 | 9,284 | +0.09(+0.33%) |
Dec 27, 2021 | 27.71 | 27.71 | 27.44 | 27.64 | 12,275 | +0.17(+0.64%) |
Dec 23, 2021 | 27.51 | 27.67 | 27.31 | 27.47 | 14,218 | +0.06(+0.21%) |
Dec 22, 2021 | 27.07 | 27.57 | 27.07 | 27.41 | 12,233 | +0.25(+0.92%) |
Dec 21, 2021 | 26.93 | 27.47 | 26.91 | 27.16 | 18,160 | +0.58(+2.17%) |
Dec 20, 2021 | 26.94 | 27.02 | 26.34 | 26.58 | 18,863 | -0.61(-2.23%) |
Dec 17, 2021 | 27.63 | 27.74 | 27.19 | 27.19 | 24,802 | -0.63(-2.27%) |
Dec 16, 2021 | 28.13 | 28.13 | 27.56 | 27.82 | 7,811 | -0.02(-0.09%) |
Dec 15, 2021 | 27.64 | 28.21 | 27.32 | 27.85 | 7,735 | +0.35(+1.29%) |
Dec 14, 2021 | 27.32 | 27.66 | 26.91 | 27.49 | 17,716 | -0.11(-0.39%) |
Dec 13, 2021 | 28.18 | 28.18 | 27.24 | 27.60 | 18,020 | -0.61(-2.17%) |
Dec 10, 2021 | 28.34 | 28.71 | 28.01 | 28.21 | 30,523 | -0.08(-0.28%) |
Dec 09, 2021 | 27.51 | 28.29 | 27.51 | 28.29 | 9,292 | +0.51(+1.84%) |
Dec 08, 2021 | 27.77 | 28.03 | 27.49 | 27.78 | 10,882 | -0.07(-0.25%) |
Dec 07, 2021 | 28.22 | 28.22 | 27.71 | 27.85 | 48,912 | +0.21(+0.77%) |
Dec 06, 2021 | 27.11 | 28.12 | 27.11 | 27.63 | 18,063 | +0.63(+2.32%) |
Dec 03, 2021 | 27.69 | 27.99 | 27.00 | 27.01 | 22,113 | -0.64(-2.33%) |
Dec 02, 2021 | 26.67 | 27.66 | 26.53 | 27.65 | 18,148 | +1.02(+3.82%) |
Dec 01, 2021 | 27.66 | 27.67 | 26.50 | 26.64 | 153,996 | -0.50(-1.84%) |
Nov 30, 2021 | 27.88 | 27.96 | 26.50 | 27.14 | 18,833 | -0.95(-3.38%) |
Nov 29, 2021 | 28.57 | 28.57 | 28.00 | 28.09 | 20,505 | -0.34(-1.18%) |
Nov 26, 2021 | 28.96 | 28.96 | 28.02 | 28.42 | 42,164 | -0.09(-0.32%) |
Nov 24, 2021 | 28.54 | 28.54 | 28.30 | 28.51 | 11,067 | -0.18(-0.61%) |
Nov 23, 2021 | 28.65 | 28.78 | 28.36 | 28.69 | 9,446 | -0.09(-0.33%) |
Nov 22, 2021 | 27.96 | 29.03 | 27.96 | 28.78 | 55,159 | +0.96(+3.43%) |
Nov 19, 2021 | 28.88 | 28.88 | 27.57 | 27.83 | 31,495 | -1.18(-4.06%) |
Nov 18, 2021 | 29.21 | 29.17 | 28.91 | 29.00 | 28,329 | -0.33(-1.11%) |
Nov 17, 2021 | 30.19 | 30.19 | 29.01 | 29.33 | 22,139 | -0.92(-3.05%) |
Nov 16, 2021 | 30.43 | 30.60 | 30.02 | 30.25 | 15,642 | -0.13(-0.43%) |
Nov 15, 2021 | 30.67 | 30.70 | 29.86 | 30.39 | 26,437 | -0.40(-1.29%) |
Nov 12, 2021 | 30.15 | 31.23 | 30.15 | 30.78 | 20,294 | +0.67(+2.23%) |
Nov 11, 2021 | 30.08 | 30.31 | 29.99 | 30.11 | 9,481 | +0.07(+0.22%) |
Nov 10, 2021 | 29.60 | 30.04 | 30.04 | 17,060 | +0.25(+0.85%) | |
Nov 09, 2021 | 29.72 | 29.92 | 29.44 | 29.79 | 14,425 | +0.04(+0.14%) |
Nov 08, 2021 | 29.66 | 30.17 | 29.41 | 29.75 | 29,378 | +0.35(+1.19%) |
Nov 05, 2021 | 29.20 | 29.57 | 29.20 | 29.40 | 35,882 | +0.20(+0.70%) |
Nov 04, 2021 | 29.72 | 29.72 | 29.16 | 29.20 | 24,251 | -0.34(-1.16%) |
Nov 03, 2021 | 28.94 | 29.54 | 28.94 | 29.54 | 5,283 | +0.54(+1.86%) |
Nov 02, 2021 | 29.14 | 29.14 | 28.67 | 29.00 | 11,793 | -0.19(-0.64%) |
Nov 01, 2021 | 29.20 | 29.21 | 28.85 | 29.18 | 18,187 | -0.01(-0.02%) |
Oct 29, 2021 | 28.97 | 29.19 | 28.89 | 29.19 | 9,093 | +0.29(+1.00%) |
Oct 28, 2021 | 29.05 | 29.33 | 28.56 | 28.90 | 15,182 | -0.14(-0.50%) |
Oct 27, 2021 | 29.08 | 29.27 | 28.77 | 29.05 | 26,099 | -0.06(-0.21%) |
Oct 26, 2021 | 29.23 | 29.32 | 29.11 | 11,628 | +0.09(+0.31%) | |
Oct 25, 2021 | 29.20 | 29.27 | 28.82 | 29.02 | 17,380 | -0.17(-0.60%) |
Oct 22, 2021 | 28.58 | 29.69 | 28.58 | 29.19 | 32,015 | +0.48(+1.67%) |
Oct 21, 2021 | 28.98 | 29.16 | 28.60 | 28.71 | 25,018 | -0.16(-0.54%) |
Oct 20, 2021 | 28.78 | 28.99 | 28.70 | 28.87 | 19,968 | -0.04(-0.15%) |
Oct 19, 2021 | 28.61 | 28.96 | 28.36 | 28.91 | 24,847 | +0.10(+0.33%) |
Oct 18, 2021 | 28.64 | 28.84 | 28.19 | 28.81 | 15,176 | -0.10(-0.35%) |
Oct 15, 2021 | 28.49 | 28.91 | 28.47 | 28.91 | 8,161 | +0.49(+1.73%) |
Oct 14, 2021 | 28.11 | 28.69 | 28.10 | 28.42 | 20,406 | +0.29(+1.05%) |
Oct 13, 2021 | 27.93 | 28.13 | 27.75 | 28.13 | 12,066 | +0.20(+0.73%) |
Oct 12, 2021 | 28.38 | 28.49 | 27.81 | 27.92 | 15,740 | -0.16(-0.56%) |
Oct 11, 2021 | 27.60 | 28.13 | 27.60 | 28.08 | 7,512 | -0.05(-0.19%) |
Oct 08, 2021 | 27.63 | 28.13 | 27.63 | 28.13 | 13,919 | +0.50(+1.83%) |
Oct 07, 2021 | 27.33 | 27.76 | 27.08 | 27.63 | 15,515 | +0.44(+1.64%) |
Oct 06, 2021 | 27.15 | 27.33 | 27.10 | 27.18 | 12,522 | -0.44(-1.59%) |
Oct 05, 2021 | 27.47 | 27.74 | 27.27 | 27.62 | 13,977 | +0.18(+0.66%) |
Oct 04, 2021 | 27.63 | 27.98 | 27.32 | 27.44 | 14,209 | -0.26(-0.95%) |