Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.82 | 27.45 | 26.49 | 27.09 | 21,161 | +0.16(+0.58%) |
Dec 30, 2021 | 27.47 | 27.48 | 26.80 | 26.93 | 18,562 | -0.50(-1.82%) |
Dec 29, 2021 | 27.18 | 27.62 | 27.18 | 27.43 | 19,317 | +0.14(+0.51%) |
Dec 28, 2021 | 27.45 | 27.45 | 27.23 | 27.30 | 16,155 | +0.01(+0.03%) |
Dec 27, 2021 | 27.00 | 27.49 | 27.00 | 27.29 | 10,965 | -0.03(-0.10%) |
Dec 23, 2021 | 26.70 | 27.48 | 26.70 | 27.31 | 41,428 | +0.62(+2.32%) |
Dec 22, 2021 | 26.46 | 27.06 | 26.11 | 26.69 | 21,123 | +0.19(+0.70%) |
Dec 21, 2021 | 26.82 | 26.84 | 26.28 | 26.51 | 27,277 | -0.17(-0.66%) |
Dec 20, 2021 | 25.66 | 26.73 | 25.07 | 26.68 | 64,271 | +0.95(+3.68%) |
Dec 17, 2021 | 25.73 | 26.40 | 25.30 | 25.74 | 171,183 | -0.03(-0.11%) |
Dec 16, 2021 | 26.08 | 26.32 | 25.14 | 25.76 | 208,749 | +0.17(+0.68%) |
Dec 15, 2021 | 26.05 | 26.93 | 25.52 | 25.59 | 108,906 | -0.15(-0.57%) |
Dec 14, 2021 | 26.39 | 26.68 | 25.35 | 25.74 | 104,549 | -0.97(-3.64%) |
Dec 13, 2021 | 27.34 | 27.34 | 26.56 | 26.71 | 47,983 | -0.69(-2.50%) |
Dec 10, 2021 | 27.60 | 27.73 | 26.96 | 27.39 | 34,638 | -0.21(-0.77%) |
Dec 09, 2021 | 28.55 | 28.62 | 27.59 | 27.60 | 43,001 | -1.33(-4.61%) |
Dec 08, 2021 | 29.00 | 29.09 | 28.67 | 28.94 | 8,582 | +0.02(+0.06%) |
Dec 07, 2021 | 29.35 | 29.88 | 28.40 | 28.92 | 24,398 | +0.06(+0.22%) |
Dec 06, 2021 | 28.51 | 29.70 | 28.35 | 28.86 | 24,675 | +0.62(+2.18%) |
Dec 03, 2021 | 28.63 | 29.09 | 28.24 | 28.24 | 13,573 | -0.98(-3.34%) |
Dec 02, 2021 | 29.01 | 29.90 | 28.44 | 29.21 | 19,181 | +0.49(+1.70%) |
Dec 01, 2021 | 28.46 | 29.76 | 28.46 | 28.73 | 34,469 | +1.03(+3.72%) |
Nov 30, 2021 | 27.96 | 28.62 | 27.91 | 27.70 | 75,060 | -0.61(-2.15%) |
Nov 29, 2021 | 28.75 | 29.22 | 28.27 | 28.30 | 33,345 | -0.04(-0.13%) |
Nov 26, 2021 | 29.20 | 30.57 | 28.23 | 28.34 | 25,738 | -1.93(-6.38%) |
Nov 24, 2021 | 29.95 | 30.61 | 29.56 | 30.27 | 19,298 | +0.36(+1.20%) |
Nov 23, 2021 | 30.24 | 30.69 | 29.49 | 29.91 | 27,170 | -0.11(-0.37%) |
Nov 22, 2021 | 30.31 | 30.71 | 29.52 | 30.02 | 32,087 | +0.13(+0.43%) |
Nov 19, 2021 | 29.05 | 30.87 | 28.27 | 29.89 | 36,347 | +0.47(+1.59%) |
Nov 18, 2021 | 30.69 | 29.51 | 28.97 | 29.43 | 46,249 | -1.17(-3.82%) |
Nov 17, 2021 | 31.51 | 31.51 | 30.45 | 30.59 | 18,871 | -1.34(-4.21%) |
Nov 16, 2021 | 31.01 | 32.13 | 31.01 | 31.94 | 26,271 | -0.28(-0.86%) |
Nov 15, 2021 | 32.09 | 32.88 | 31.28 | 32.21 | 29,649 | +0.26(+0.81%) |
Nov 12, 2021 | 32.34 | 32.34 | 31.74 | 31.96 | 9,021 | -0.89(-2.72%) |
Nov 11, 2021 | 33.12 | 33.12 | 32.25 | 32.85 | 9,625 | -0.05(-0.14%) |
Nov 10, 2021 | 32.70 | 33.49 | 32.89 | 19,835 | -0.04(-0.11%) | |
Nov 09, 2021 | 33.55 | 34.34 | 32.93 | 32.93 | 11,308 | -0.59(-1.76%) |
Nov 08, 2021 | 33.82 | 35.25 | 32.87 | 33.52 | 66,334 | -0.43(-1.27%) |
Nov 05, 2021 | 32.01 | 34.60 | 31.97 | 33.95 | 49,477 | +2.48(+7.86%) |
Nov 04, 2021 | 31.66 | 31.74 | 31.19 | 31.48 | 26,587 | -0.08(-0.26%) |
Nov 03, 2021 | 30.67 | 31.56 | 30.63 | 31.56 | 22,319 | +0.52(+1.69%) |
Nov 02, 2021 | 30.36 | 31.04 | 30.18 | 31.04 | 16,529 | +1.08(+3.59%) |
Nov 01, 2021 | 29.36 | 30.37 | 28.78 | 29.96 | 17,579 | +1.07(+3.69%) |
Oct 29, 2021 | 29.71 | 29.71 | 28.50 | 28.89 | 14,607 | -1.05(-3.50%) |
Oct 28, 2021 | 29.72 | 29.95 | 29.35 | 29.94 | 4,716 | +1.19(+4.13%) |
Oct 27, 2021 | 28.79 | 29.95 | 28.75 | 28.75 | 16,107 | -0.22(-0.76%) |
Oct 26, 2021 | 28.97 | 28.97 | 21,248 | +0.04(+0.13%) | ||
Oct 25, 2021 | 28.29 | 28.94 | 27.85 | 28.94 | 11,106 | +0.94(+3.35%) |
Oct 22, 2021 | 27.65 | 28.20 | 26.98 | 28.00 | 9,449 | +0.26(+0.93%) |
Oct 21, 2021 | 27.93 | 28.45 | 27.74 | 27.74 | 8,746 | +0.03(+0.10%) |
Oct 20, 2021 | 27.46 | 28.26 | 27.46 | 27.71 | 13,315 | +0.21(+0.77%) |
Oct 19, 2021 | 29.54 | 29.78 | 27.06 | 27.50 | 21,517 | -1.79(-6.12%) |
Oct 18, 2021 | 29.09 | 29.40 | 28.95 | 29.30 | 8,023 | +0.48(+1.66%) |
Oct 15, 2021 | 29.71 | 30.69 | 28.78 | 28.82 | 34,351 | -0.24(-0.82%) |
Oct 14, 2021 | 28.98 | 29.19 | 28.35 | 29.06 | 13,626 | +0.17(+0.57%) |
Oct 13, 2021 | 28.56 | 28.89 | 28.12 | 28.89 | 7,692 | +0.46(+1.62%) |
Oct 12, 2021 | 27.56 | 28.43 | 27.42 | 28.43 | 7,746 | +0.66(+2.39%) |
Oct 11, 2021 | 28.57 | 28.63 | 27.69 | 27.77 | 7,065 | -0.48(-1.69%) |
Oct 08, 2021 | 28.79 | 28.79 | 28.25 | 28.25 | 3,740 | -0.43(-1.51%) |
Oct 07, 2021 | 28.33 | 28.96 | 28.08 | 28.68 | 12,761 | +0.47(+1.66%) |
Oct 06, 2021 | 28.34 | 28.34 | 28.00 | 28.21 | 8,930 | -0.08(-0.29%) |
Oct 05, 2021 | 27.54 | 28.96 | 27.37 | 28.29 | 15,115 | +1.08(+3.96%) |
Oct 04, 2021 | 27.85 | 28.08 | 26.82 | 27.22 | 13,868 | -0.48(-1.73%) |