Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.58 | 27.79 | 27.49 | 27.72 | 8,053 | +0.14(+0.50%) |
Dec 30, 2021 | 27.79 | 27.88 | 27.58 | 27.58 | 9,032 | -0.08(-0.30%) |
Dec 29, 2021 | 27.77 | 27.85 | 27.46 | 27.67 | 15,150 | -0.08(-0.30%) |
Dec 28, 2021 | 28.29 | 28.29 | 27.47 | 27.75 | 9,278 | +0.09(+0.33%) |
Dec 27, 2021 | 27.73 | 27.73 | 27.46 | 27.66 | 12,266 | +0.17(+0.63%) |
Dec 23, 2021 | 27.53 | 27.69 | 27.33 | 27.48 | 14,208 | +0.06(+0.21%) |
Dec 22, 2021 | 27.09 | 27.59 | 27.09 | 27.43 | 12,225 | +0.25(+0.92%) |
Dec 21, 2021 | 26.95 | 27.49 | 26.92 | 27.18 | 18,147 | +0.58(+2.17%) |
Dec 20, 2021 | 26.96 | 27.04 | 26.36 | 26.60 | 18,850 | -0.61(-2.23%) |
Dec 17, 2021 | 27.65 | 27.76 | 27.21 | 27.21 | 24,786 | -0.63(-2.27%) |
Dec 16, 2021 | 28.15 | 28.15 | 27.58 | 27.84 | 7,806 | -0.02(-0.09%) |
Dec 15, 2021 | 27.66 | 28.23 | 27.34 | 27.86 | 7,729 | +0.36(+1.29%) |
Dec 14, 2021 | 27.33 | 27.68 | 26.92 | 27.51 | 17,704 | -0.11(-0.39%) |
Dec 13, 2021 | 28.20 | 28.20 | 27.26 | 27.62 | 18,008 | -0.61(-2.17%) |
Dec 10, 2021 | 28.36 | 28.72 | 28.03 | 28.23 | 30,502 | -0.08(-0.28%) |
Dec 09, 2021 | 27.53 | 28.31 | 27.53 | 28.31 | 9,286 | +0.51(+1.84%) |
Dec 08, 2021 | 27.79 | 28.05 | 27.51 | 27.80 | 10,874 | -0.07(-0.25%) |
Dec 07, 2021 | 28.24 | 28.24 | 27.73 | 27.87 | 48,879 | +0.21(+0.77%) |
Dec 06, 2021 | 27.13 | 28.13 | 27.13 | 27.65 | 18,051 | +0.63(+2.32%) |
Dec 03, 2021 | 27.71 | 28.01 | 27.02 | 27.03 | 22,098 | -0.64(-2.33%) |
Dec 02, 2021 | 26.68 | 27.68 | 26.55 | 27.67 | 18,136 | +1.02(+3.82%) |
Dec 01, 2021 | 27.68 | 27.69 | 26.52 | 26.65 | 153,893 | -0.50(-1.84%) |
Nov 30, 2021 | 27.90 | 27.98 | 26.52 | 27.15 | 18,820 | -0.95(-3.38%) |
Nov 29, 2021 | 28.59 | 28.59 | 28.01 | 28.10 | 20,491 | -0.34(-1.18%) |
Nov 26, 2021 | 28.98 | 28.98 | 28.04 | 28.44 | 42,136 | -0.09(-0.32%) |
Nov 24, 2021 | 28.55 | 28.55 | 28.31 | 28.53 | 11,060 | -0.18(-0.61%) |
Nov 23, 2021 | 28.67 | 28.80 | 28.38 | 28.71 | 9,440 | -0.09(-0.33%) |
Nov 22, 2021 | 27.98 | 29.05 | 27.98 | 28.80 | 55,122 | +0.96(+3.43%) |
Nov 19, 2021 | 28.90 | 28.90 | 27.59 | 27.85 | 31,474 | -1.18(-4.06%) |
Nov 18, 2021 | 29.23 | 29.19 | 28.93 | 29.02 | 28,310 | -0.33(-1.11%) |
Nov 17, 2021 | 30.21 | 30.21 | 29.03 | 29.35 | 22,124 | -0.92(-3.05%) |
Nov 16, 2021 | 30.45 | 30.62 | 30.04 | 30.27 | 15,631 | -0.13(-0.44%) |
Nov 15, 2021 | 30.69 | 30.72 | 29.88 | 30.41 | 26,419 | -0.40(-1.29%) |
Nov 12, 2021 | 30.17 | 31.25 | 30.17 | 30.80 | 20,281 | +0.67(+2.23%) |
Nov 11, 2021 | 30.10 | 30.33 | 30.01 | 30.13 | 9,475 | +0.07(+0.22%) |
Nov 10, 2021 | 29.62 | 30.06 | 30.06 | 17,049 | +0.25(+0.85%) | |
Nov 09, 2021 | 29.74 | 29.94 | 29.46 | 29.81 | 14,415 | +0.04(+0.14%) |
Nov 08, 2021 | 29.68 | 30.19 | 29.43 | 29.77 | 29,358 | +0.35(+1.19%) |
Nov 05, 2021 | 29.22 | 29.59 | 29.22 | 29.42 | 35,858 | +0.20(+0.70%) |
Nov 04, 2021 | 29.74 | 29.74 | 29.18 | 29.22 | 24,235 | -0.34(-1.16%) |
Nov 03, 2021 | 28.96 | 29.56 | 28.96 | 29.56 | 5,279 | +0.54(+1.86%) |
Nov 02, 2021 | 29.16 | 29.16 | 28.69 | 29.02 | 11,785 | -0.19(-0.64%) |
Nov 01, 2021 | 29.22 | 29.23 | 28.87 | 29.20 | 18,175 | -0.01(-0.02%) |
Oct 29, 2021 | 28.99 | 29.21 | 28.91 | 29.21 | 9,087 | +0.29(+1.00%) |
Oct 28, 2021 | 29.07 | 29.35 | 28.58 | 28.92 | 15,172 | -0.14(-0.50%) |
Oct 27, 2021 | 29.10 | 29.29 | 28.79 | 29.07 | 26,081 | -0.06(-0.21%) |
Oct 26, 2021 | 29.25 | 29.34 | 29.13 | 11,621 | +0.09(+0.31%) | |
Oct 25, 2021 | 29.22 | 29.28 | 28.84 | 29.04 | 17,368 | -0.17(-0.60%) |
Oct 22, 2021 | 28.60 | 29.71 | 28.60 | 29.21 | 31,993 | +0.48(+1.67%) |
Oct 21, 2021 | 29.00 | 29.18 | 28.62 | 28.73 | 25,002 | -0.16(-0.54%) |
Oct 20, 2021 | 28.80 | 29.01 | 28.72 | 28.89 | 19,955 | -0.04(-0.15%) |
Oct 19, 2021 | 28.63 | 28.98 | 28.38 | 28.93 | 24,830 | +0.10(+0.33%) |
Oct 18, 2021 | 28.66 | 28.86 | 28.21 | 28.83 | 15,165 | -0.10(-0.35%) |
Oct 15, 2021 | 28.51 | 28.93 | 28.49 | 28.93 | 8,156 | +0.49(+1.73%) |
Oct 14, 2021 | 28.13 | 28.71 | 28.12 | 28.44 | 20,392 | +0.29(+1.05%) |
Oct 13, 2021 | 27.95 | 28.15 | 27.77 | 28.15 | 12,058 | +0.20(+0.73%) |
Oct 12, 2021 | 28.40 | 28.51 | 27.83 | 27.94 | 15,729 | -0.16(-0.56%) |
Oct 11, 2021 | 27.62 | 28.15 | 27.62 | 28.10 | 7,507 | -0.05(-0.19%) |
Oct 08, 2021 | 27.65 | 28.15 | 27.65 | 28.15 | 13,910 | +0.51(+1.83%) |
Oct 07, 2021 | 27.35 | 27.78 | 27.09 | 27.65 | 15,505 | +0.44(+1.64%) |
Oct 06, 2021 | 27.17 | 27.35 | 27.11 | 27.20 | 12,514 | -0.44(-1.59%) |
Oct 05, 2021 | 27.48 | 27.76 | 27.29 | 27.64 | 13,968 | +0.18(+0.66%) |
Oct 04, 2021 | 27.65 | 28.00 | 27.33 | 27.46 | 14,199 | -0.26(-0.95%) |