Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.27 | 30.39 | 29.64 | 29.74 | 152,561 | -0.93(-3.04%) |
Dec 30, 2021 | 30.50 | 30.86 | 30.50 | 30.67 | 40,169 | +0.17(+0.57%) |
Dec 29, 2021 | 30.64 | 30.71 | 30.39 | 30.50 | 42,907 | -0.02(-0.05%) |
Dec 28, 2021 | 30.67 | 30.83 | 30.51 | 30.51 | 37,820 | -0.23(-0.76%) |
Dec 27, 2021 | 30.82 | 30.84 | 30.52 | 30.75 | 25,164 | -0.07(-0.24%) |
Dec 23, 2021 | 30.71 | 30.87 | 30.45 | 30.82 | 25,612 | +0.10(+0.33%) |
Dec 22, 2021 | 30.59 | 30.93 | 30.43 | 30.72 | 23,037 | -0.01(-0.03%) |
Dec 21, 2021 | 30.83 | 30.96 | 30.51 | 30.73 | 31,890 | -0.17(-0.57%) |
Dec 20, 2021 | 30.66 | 30.99 | 30.55 | 30.91 | 29,697 | -0.02(-0.08%) |
Dec 17, 2021 | 30.78 | 31.40 | 30.21 | 30.93 | 312,311 | +1.37(+4.65%) |
Dec 16, 2021 | 29.05 | 29.74 | 28.85 | 29.56 | 44,600 | +1.25(+4.41%) |
Dec 15, 2021 | 28.10 | 28.64 | 28.06 | 28.31 | 129,044 | +0.12(+0.41%) |
Dec 14, 2021 | 28.23 | 28.32 | 27.85 | 28.19 | 27,684 | -0.07(-0.24%) |
Dec 13, 2021 | 29.11 | 29.11 | 28.19 | 28.26 | 39,720 | -0.54(-1.88%) |
Dec 10, 2021 | 28.60 | 28.81 | 28.44 | 28.80 | 15,796 | +0.21(+0.73%) |
Dec 09, 2021 | 28.84 | 28.84 | 28.41 | 28.59 | 30,397 | +0.07(+0.26%) |
Dec 08, 2021 | 28.02 | 28.57 | 27.94 | 28.52 | 28,325 | +0.66(+2.36%) |
Dec 07, 2021 | 28.16 | 28.16 | 27.71 | 27.86 | 19,578 | +0.00(+0.00%) |
Dec 06, 2021 | 27.66 | 27.89 | 27.64 | 27.86 | 39,305 | +0.75(+2.76%) |
Dec 03, 2021 | 26.82 | 27.12 | 26.68 | 27.11 | 22,387 | +0.22(+0.84%) |
Dec 02, 2021 | 26.58 | 26.94 | 26.46 | 26.88 | 30,116 | +0.30(+1.13%) |
Dec 01, 2021 | 27.67 | 27.67 | 26.53 | 26.58 | 45,053 | -1.13(-4.09%) |
Nov 30, 2021 | 27.96 | 28.08 | 27.49 | 27.72 | 44,420 | -0.12(-0.45%) |
Nov 29, 2021 | 27.56 | 27.90 | 26.99 | 27.84 | 34,548 | +0.17(+0.60%) |
Nov 26, 2021 | 28.23 | 28.23 | 27.43 | 27.68 | 15,312 | -0.97(-3.37%) |
Nov 24, 2021 | 28.31 | 28.81 | 28.21 | 28.64 | 50,802 | +0.70(+2.50%) |
Nov 23, 2021 | 27.59 | 28.18 | 27.59 | 27.94 | 37,799 | +0.40(+1.45%) |
Nov 22, 2021 | 27.91 | 27.91 | 27.35 | 27.54 | 27,793 | -0.30(-1.08%) |
Nov 19, 2021 | 28.12 | 28.12 | 27.71 | 27.84 | 25,058 | -0.27(-0.98%) |
Nov 18, 2021 | 28.35 | 28.12 | 27.77 | 28.12 | 26,483 | -0.34(-1.20%) |
Nov 17, 2021 | 28.64 | 28.66 | 28.13 | 28.46 | 38,520 | -0.40(-1.39%) |
Nov 16, 2021 | 28.53 | 28.90 | 28.52 | 28.86 | 33,164 | +0.48(+1.70%) |
Nov 15, 2021 | 28.32 | 28.58 | 28.13 | 28.37 | 26,575 | -0.07(-0.26%) |
Nov 12, 2021 | 28.57 | 28.57 | 28.25 | 28.45 | 24,710 | -0.04(-0.15%) |
Nov 11, 2021 | 28.63 | 28.71 | 28.02 | 28.49 | 33,295 | -0.04(-0.15%) |
Nov 10, 2021 | 27.68 | 28.62 | 28.53 | 35,504 | +0.98(+3.57%) | |
Nov 09, 2021 | 27.44 | 27.66 | 27.07 | 27.55 | 38,790 | +0.22(+0.82%) |
Nov 08, 2021 | 27.60 | 27.70 | 27.28 | 27.33 | 32,887 | -0.25(-0.91%) |
Nov 05, 2021 | 27.39 | 27.82 | 27.29 | 27.58 | 48,418 | +0.33(+1.22%) |
Nov 04, 2021 | 27.12 | 27.30 | 26.78 | 27.24 | 43,490 | +0.14(+0.52%) |
Nov 03, 2021 | 27.05 | 27.21 | 26.93 | 27.10 | 33,335 | -0.08(-0.31%) |
Nov 02, 2021 | 27.29 | 27.29 | 26.88 | 27.18 | 28,544 | -0.27(-0.97%) |
Nov 01, 2021 | 27.45 | 27.68 | 27.33 | 27.45 | 27,987 | +0.12(+0.46%) |
Oct 29, 2021 | 27.48 | 27.51 | 27.08 | 27.33 | 37,252 | -0.20(-0.73%) |
Oct 28, 2021 | 27.11 | 27.56 | 27.11 | 27.53 | 53,545 | +0.67(+2.51%) |
Oct 27, 2021 | 26.89 | 27.22 | 26.64 | 26.85 | 44,823 | -0.11(-0.40%) |
Oct 26, 2021 | 26.59 | 26.96 | 57,151 | +0.59(+2.24%) | ||
Oct 25, 2021 | 26.32 | 26.46 | 26.22 | 26.37 | 38,395 | +0.26(+0.99%) |
Oct 22, 2021 | 26.53 | 26.53 | 25.99 | 26.11 | 39,448 | -0.28(-1.07%) |
Oct 21, 2021 | 26.95 | 26.95 | 26.35 | 26.39 | 54,100 | -0.62(-2.28%) |
Oct 20, 2021 | 26.66 | 27.15 | 26.66 | 27.01 | 56,397 | +0.38(+1.44%) |
Oct 19, 2021 | 26.56 | 26.74 | 26.34 | 26.63 | 44,510 | +0.11(+0.41%) |
Oct 18, 2021 | 26.90 | 26.90 | 26.41 | 26.52 | 34,618 | -0.47(-1.73%) |
Oct 15, 2021 | 26.76 | 27.19 | 26.76 | 26.98 | 38,108 | +0.32(+1.22%) |
Oct 14, 2021 | 26.78 | 26.83 | 26.45 | 26.66 | 33,438 | +0.08(+0.31%) |
Oct 13, 2021 | 26.92 | 26.92 | 26.40 | 26.58 | 34,814 | -0.14(-0.53%) |
Oct 12, 2021 | 27.09 | 27.09 | 26.61 | 26.72 | 47,825 | -0.37(-1.38%) |
Oct 11, 2021 | 27.31 | 27.44 | 27.05 | 27.09 | 56,822 | -0.43(-1.57%) |
Oct 08, 2021 | 27.59 | 27.97 | 27.24 | 27.53 | 109,306 | +0.33(+1.22%) |
Oct 07, 2021 | 27.69 | 27.83 | 27.09 | 27.19 | 117,952 | -0.62(-2.24%) |
Oct 06, 2021 | 27.43 | 27.98 | 27.20 | 27.82 | 166,129 | +0.28(+1.03%) |
Oct 05, 2021 | 27.48 | 27.64 | 27.24 | 27.53 | 81,991 | +0.18(+0.67%) |
Oct 04, 2021 | 27.09 | 27.47 | 27.09 | 27.35 | 51,428 | +0.45(+1.67%) |