Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.46 | 27.50 | 27.33 | 27.37 | 1,618 | -0.02(-0.07%) |
Dec 30, 2021 | 27.46 | 27.52 | 27.39 | 27.39 | 3,395 | +0.09(+0.32%) |
Dec 29, 2021 | 27.29 | 27.32 | 27.28 | 27.30 | 2,943 | +0.07(+0.26%) |
Dec 28, 2021 | 27.22 | 27.23 | 27.19 | 27.23 | 1,741 | +0.03(+0.12%) |
Dec 27, 2021 | 27.00 | 27.20 | 27.00 | 27.20 | 2,952 | +0.19(+0.69%) |
Dec 23, 2021 | 26.91 | 27.01 | 26.90 | 27.01 | 2,542 | +0.07(+0.25%) |
Dec 22, 2021 | 26.81 | 26.94 | 26.80 | 26.94 | 3,675 | +0.21(+0.80%) |
Dec 21, 2021 | 26.47 | 26.78 | 26.47 | 26.73 | 10,979 | +0.47(+1.77%) |
Dec 20, 2021 | 26.47 | 26.47 | 26.15 | 26.26 | 2,489 | -0.53(-1.99%) |
Dec 17, 2021 | 26.64 | 26.81 | 26.57 | 26.80 | 3,728 | -0.14(-0.50%) |
Dec 16, 2021 | 27.11 | 27.21 | 26.71 | 26.93 | 9,098 | -0.16(-0.57%) |
Dec 15, 2021 | 26.97 | 27.11 | 26.75 | 27.09 | 6,815 | +0.03(+0.11%) |
Dec 14, 2021 | 27.09 | 27.09 | 27.01 | 27.06 | 8,473 | -0.18(-0.67%) |
Dec 13, 2021 | 27.35 | 27.35 | 27.24 | 27.24 | 1,797 | -0.37(-1.33%) |
Dec 10, 2021 | 27.57 | 27.64 | 27.57 | 27.61 | 1,759 | -0.21(-0.74%) |
Dec 09, 2021 | 27.81 | 27.81 | 27.81 | 27.81 | 546 | +0.01(+0.04%) |
Dec 08, 2021 | 27.79 | 27.83 | 27.79 | 27.80 | 1,226 | +0.14(+0.50%) |
Dec 07, 2021 | 27.57 | 27.79 | 27.57 | 27.67 | 2,960 | +0.49(+1.82%) |
Dec 06, 2021 | 27.07 | 27.17 | 27.07 | 27.17 | 2,158 | +0.17(+0.65%) |
Dec 03, 2021 | 27.37 | 27.47 | 26.83 | 27.00 | 10,502 | -0.24(-0.89%) |
Dec 02, 2021 | 26.96 | 27.32 | 26.96 | 27.24 | 11,747 | +0.39(+1.45%) |
Dec 01, 2021 | 27.41 | 27.60 | 26.85 | 26.85 | 10,395 | -0.44(-1.63%) |
Nov 30, 2021 | 27.58 | 27.58 | 27.51 | 27.30 | 7,539 | -0.32(-1.17%) |
Nov 29, 2021 | 27.76 | 27.88 | 27.62 | 27.62 | 13,557 | +0.01(+0.05%) |
Nov 26, 2021 | 27.86 | 27.86 | 27.47 | 27.61 | 6,267 | -0.78(-2.75%) |
Nov 24, 2021 | 28.29 | 28.39 | 28.16 | 28.39 | 3,206 | -0.13(-0.44%) |
Nov 23, 2021 | 28.73 | 28.73 | 28.41 | 28.51 | 2,143 | -0.45(-1.54%) |
Nov 22, 2021 | 29.00 | 29.16 | 28.89 | 28.96 | 4,072 | -0.04(-0.15%) |
Nov 19, 2021 | 29.19 | 29.19 | 29.00 | 29.00 | 7,315 | -0.18(-0.62%) |
Nov 18, 2021 | 29.32 | 29.18 | 29.18 | 29.18 | 17,166 | -0.07(-0.25%) |
Nov 17, 2021 | 29.43 | 29.43 | 29.26 | 29.26 | 1,047 | -0.19(-0.64%) |
Nov 16, 2021 | 29.27 | 29.52 | 29.27 | 29.44 | 3,895 | +0.14(+0.46%) |
Nov 15, 2021 | 29.33 | 29.37 | 29.25 | 29.31 | 4,610 | +0.02(+0.08%) |
Nov 12, 2021 | 29.29 | 29.29 | 29.25 | 29.28 | 848 | +0.08(+0.28%) |
Nov 11, 2021 | 29.19 | 29.27 | 29.19 | 29.20 | 2,410 | -0.25(-0.85%) |
Nov 09, 2021 | 29.43 | 29.60 | 29.42 | 29.45 | 7,364 | +0.11(+0.36%) |
Nov 08, 2021 | 29.53 | 29.55 | 29.29 | 29.35 | 4,905 | -0.15(-0.49%) |
Nov 05, 2021 | 29.58 | 29.64 | 29.41 | 29.49 | 6,905 | -0.05(-0.16%) |
Nov 04, 2021 | 29.43 | 29.66 | 29.43 | 29.54 | 10,871 | +0.23(+0.79%) |
Nov 03, 2021 | 28.85 | 29.31 | 28.85 | 29.31 | 5,577 | +0.50(+1.75%) |
Nov 02, 2021 | 28.84 | 28.84 | 28.74 | 28.80 | 5,732 | +0.01(+0.05%) |
Nov 01, 2021 | 28.74 | 28.85 | 28.57 | 28.79 | 4,614 | +0.22(+0.77%) |
Oct 29, 2021 | 28.32 | 28.59 | 28.32 | 28.57 | 5,019 | +0.11(+0.38%) |
Oct 28, 2021 | 28.18 | 28.46 | 28.18 | 28.46 | 2,752 | +0.26(+0.92%) |
Oct 27, 2021 | 28.46 | 28.46 | 28.20 | 28.20 | 1,911 | -0.32(-1.12%) |
Oct 26, 2021 | 28.52 | 28.52 | 15,483 | +0.14(+0.48%) | ||
Oct 25, 2021 | 28.39 | 28.49 | 28.25 | 28.39 | 47,236 | +0.07(+0.25%) |
Oct 22, 2021 | 28.32 | 28.36 | 28.18 | 28.32 | 24,497 | +0.21(+0.74%) |
Oct 21, 2021 | 27.99 | 28.11 | 27.99 | 28.11 | 1,365 | +0.02(+0.08%) |
Oct 20, 2021 | 28.14 | 28.21 | 28.08 | 28.09 | 57,653 | +0.01(+0.03%) |
Oct 19, 2021 | 28.14 | 28.14 | 28.06 | 28.08 | 20,505 | +0.12(+0.43%) |
Oct 18, 2021 | 27.80 | 27.96 | 27.69 | 27.96 | 17,326 | +0.20(+0.71%) |
Oct 15, 2021 | 27.86 | 27.94 | 27.76 | 27.76 | 7,292 | +0.07(+0.25%) |
Oct 14, 2021 | 27.64 | 27.82 | 27.64 | 27.69 | 3,210 | +0.38(+1.39%) |
Oct 13, 2021 | 27.30 | 27.49 | 27.30 | 27.31 | 2,693 | +0.31(+1.15%) |
Oct 12, 2021 | 27.13 | 27.23 | 27.00 | 27.00 | 749 | -0.19(-0.69%) |
Oct 11, 2021 | 27.29 | 27.29 | 27.19 | 27.19 | 2,155 | -0.21(-0.77%) |
Oct 08, 2021 | 27.56 | 27.56 | 27.34 | 27.40 | 1,041 | -0.18(-0.66%) |
Oct 07, 2021 | 27.41 | 27.81 | 27.41 | 27.58 | 93,045 | +0.29(+1.05%) |
Oct 06, 2021 | 27.19 | 27.30 | 27.04 | 27.30 | 5,081 | -0.40(-1.43%) |
Oct 05, 2021 | 27.80 | 27.90 | 27.69 | 27.69 | 5,010 | +0.08(+0.30%) |
Oct 04, 2021 | 27.85 | 27.85 | 27.48 | 27.61 | 4,218 | -0.38(-1.35%) |