Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.67 | 27.98 | 26.46 | 27.83 | 62,340 | +0.07(+0.25%) |
Dec 30, 2021 | 27.86 | 27.99 | 27.58 | 27.76 | 61,720 | -0.02(-0.06%) |
Dec 29, 2021 | 27.79 | 27.92 | 27.27 | 27.78 | 39,511 | +0.06(+0.22%) |
Dec 28, 2021 | 27.59 | 27.98 | 27.34 | 27.71 | 56,044 | +0.07(+0.25%) |
Dec 27, 2021 | 27.65 | 27.68 | 27.24 | 27.64 | 94,051 | +0.20(+0.73%) |
Dec 23, 2021 | 27.43 | 27.61 | 27.39 | 27.44 | 71,567 | +0.21(+0.77%) |
Dec 22, 2021 | 26.95 | 27.30 | 26.84 | 27.23 | 66,916 | +0.16(+0.58%) |
Dec 21, 2021 | 26.83 | 27.38 | 26.83 | 27.08 | 99,619 | +0.46(+1.74%) |
Dec 20, 2021 | 26.64 | 26.75 | 26.11 | 26.61 | 123,255 | -0.42(-1.55%) |
Dec 17, 2021 | 27.42 | 27.50 | 26.36 | 27.03 | 292,394 | -0.19(-0.71%) |
Dec 16, 2021 | 27.42 | 27.70 | 26.79 | 27.22 | 115,172 | +0.11(+0.39%) |
Dec 15, 2021 | 27.22 | 27.36 | 26.90 | 27.12 | 87,030 | +0.12(+0.45%) |
Dec 14, 2021 | 27.00 | 27.45 | 26.90 | 27.00 | 95,729 | +0.05(+0.19%) |
Dec 13, 2021 | 27.38 | 27.38 | 26.90 | 26.94 | 153,264 | -0.66(-2.41%) |
Dec 10, 2021 | 27.54 | 27.64 | 27.12 | 27.61 | 70,758 | +0.28(+1.02%) |
Dec 09, 2021 | 27.30 | 27.44 | 27.11 | 27.33 | 64,349 | -0.19(-0.70%) |
Dec 08, 2021 | 27.61 | 27.68 | 27.30 | 27.52 | 59,595 | +0.01(+0.03%) |
Dec 07, 2021 | 28.07 | 28.07 | 27.36 | 27.51 | 70,614 | -0.38(-1.38%) |
Dec 06, 2021 | 27.79 | 28.17 | 27.30 | 27.90 | 93,526 | +0.52(+1.92%) |
Dec 03, 2021 | 27.91 | 28.10 | 27.29 | 27.37 | 83,579 | -0.40(-1.45%) |
Dec 02, 2021 | 27.21 | 27.99 | 27.11 | 27.78 | 86,964 | +0.73(+2.68%) |
Dec 01, 2021 | 27.78 | 28.05 | 27.03 | 27.05 | 82,745 | +0.07(+0.26%) |
Nov 30, 2021 | 27.12 | 27.33 | 26.78 | 26.98 | 81,914 | -0.47(-1.72%) |
Nov 29, 2021 | 27.76 | 27.78 | 27.25 | 27.45 | 101,288 | +0.01(+0.03%) |
Nov 26, 2021 | 28.17 | 28.37 | 27.07 | 27.44 | 87,981 | -1.55(-5.34%) |
Nov 24, 2021 | 29.18 | 29.19 | 28.86 | 28.99 | 44,645 | -0.32(-1.10%) |
Nov 23, 2021 | 29.15 | 29.35 | 29.04 | 29.31 | 87,041 | +0.30(+1.02%) |
Nov 22, 2021 | 29.30 | 29.73 | 29.00 | 29.02 | 125,296 | +0.14(+0.48%) |
Nov 19, 2021 | 28.69 | 28.96 | 28.45 | 28.88 | 77,970 | -0.11(-0.39%) |
Nov 18, 2021 | 28.98 | 29.04 | 28.88 | 28.99 | 87,957 | +0.08(+0.27%) |
Nov 17, 2021 | 29.15 | 29.15 | 28.43 | 28.91 | 104,216 | -0.31(-1.08%) |
Nov 16, 2021 | 29.17 | 29.29 | 28.91 | 29.23 | 70,846 | +0.08(+0.27%) |
Nov 15, 2021 | 29.14 | 29.31 | 28.87 | 29.15 | 65,690 | +0.11(+0.36%) |
Nov 12, 2021 | 29.29 | 29.38 | 28.69 | 29.04 | 56,339 | -0.11(-0.39%) |
Nov 11, 2021 | 29.20 | 29.38 | 28.87 | 29.16 | 60,732 | +0.23(+0.79%) |
Nov 10, 2021 | 28.77 | 28.93 | 91,065 | +0.19(+0.67%) | ||
Nov 09, 2021 | 28.45 | 28.78 | 28.23 | 28.74 | 91,409 | +0.08(+0.27%) |
Nov 08, 2021 | 28.76 | 28.93 | 28.23 | 28.66 | 76,305 | -0.02(-0.06%) |
Nov 05, 2021 | 28.68 | 28.92 | 28.30 | 28.68 | 121,206 | +0.66(+2.34%) |
Nov 04, 2021 | 28.51 | 28.51 | 27.76 | 28.02 | 99,342 | -0.49(-1.73%) |
Nov 03, 2021 | 27.62 | 28.67 | 27.62 | 28.51 | 82,752 | +0.84(+3.03%) |
Nov 02, 2021 | 28.76 | 28.76 | 27.60 | 27.67 | 135,449 | -0.73(-2.56%) |
Nov 01, 2021 | 27.88 | 28.63 | 28.00 | 28.40 | 90,445 | +0.75(+2.72%) |
Oct 29, 2021 | 27.73 | 28.00 | 27.58 | 27.65 | 80,996 | -0.08(-0.28%) |
Oct 28, 2021 | 27.18 | 27.80 | 27.14 | 27.73 | 117,938 | +0.63(+2.33%) |
Oct 27, 2021 | 27.60 | 28.11 | 26.98 | 27.09 | 118,418 | -0.57(-2.06%) |
Oct 26, 2021 | 28.89 | 27.67 | 154,791 | -1.07(-3.73%) | ||
Oct 25, 2021 | 28.75 | 28.90 | 28.54 | 28.74 | 88,598 | +0.17(+0.61%) |
Oct 22, 2021 | 28.47 | 28.66 | 28.39 | 28.57 | 84,628 | +0.09(+0.30%) |
Oct 21, 2021 | 28.50 | 28.75 | 28.28 | 28.48 | 59,568 | -0.09(-0.30%) |
Oct 20, 2021 | 28.12 | 28.63 | 28.12 | 28.57 | 63,132 | +0.39(+1.38%) |
Oct 19, 2021 | 28.42 | 28.53 | 27.99 | 28.18 | 63,383 | -0.18(-0.64%) |
Oct 18, 2021 | 28.03 | 28.44 | 28.03 | 28.36 | 120,348 | +0.33(+1.17%) |
Oct 15, 2021 | 28.44 | 28.52 | 27.95 | 28.03 | 111,320 | -0.10(-0.34%) |
Oct 14, 2021 | 28.21 | 28.21 | 27.74 | 28.12 | 57,331 | +0.32(+1.15%) |
Oct 13, 2021 | 27.98 | 28.01 | 27.42 | 27.80 | 47,962 | -0.21(-0.74%) |
Oct 12, 2021 | 27.93 | 28.11 | 27.80 | 28.01 | 48,587 | +0.10(+0.34%) |
Oct 11, 2021 | 28.24 | 28.43 | 27.91 | 27.92 | 47,561 | -0.24(-0.86%) |
Oct 08, 2021 | 28.12 | 28.29 | 28.02 | 28.16 | 38,449 | -0.08(-0.28%) |
Oct 07, 2021 | 28.13 | 28.31 | 28.05 | 28.24 | 63,004 | +0.32(+1.15%) |
Oct 06, 2021 | 28.25 | 28.31 | 27.43 | 27.92 | 69,302 | -0.45(-1.59%) |
Oct 05, 2021 | 27.91 | 28.41 | 27.62 | 28.37 | 149,454 | +0.68(+2.47%) |
Oct 04, 2021 | 27.76 | 28.01 | 27.56 | 27.68 | 193,816 | -0.08(-0.28%) |