Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.69 | 28.40 | 27.45 | 27.95 | 312,033 | +0.22(+0.79%) |
Dec 30, 2021 | 28.58 | 28.80 | 27.70 | 27.73 | 220,463 | -0.79(-2.75%) |
Dec 29, 2021 | 28.79 | 28.87 | 28.33 | 28.52 | 347,276 | -0.17(-0.60%) |
Dec 28, 2021 | 28.80 | 29.03 | 28.15 | 28.69 | 263,276 | -0.34(-1.15%) |
Dec 27, 2021 | 27.77 | 29.05 | 27.27 | 29.02 | 376,205 | +1.27(+4.59%) |
Dec 23, 2021 | 27.61 | 27.84 | 27.14 | 27.75 | 268,750 | +0.08(+0.28%) |
Dec 22, 2021 | 28.33 | 28.56 | 27.24 | 27.67 | 411,671 | -0.91(-3.18%) |
Dec 21, 2021 | 27.50 | 28.77 | 27.50 | 28.58 | 280,046 | +1.15(+4.19%) |
Dec 20, 2021 | 28.71 | 28.85 | 26.82 | 27.43 | 409,306 | -1.81(-6.19%) |
Dec 17, 2021 | 27.44 | 29.32 | 27.11 | 29.24 | 1,482,636 | +1.64(+5.93%) |
Dec 16, 2021 | 28.93 | 29.22 | 27.39 | 27.61 | 412,631 | -1.01(-3.51%) |
Dec 15, 2021 | 27.77 | 28.68 | 26.86 | 28.61 | 537,227 | +0.56(+2.01%) |
Dec 14, 2021 | 27.60 | 28.97 | 27.60 | 28.05 | 415,875 | +0.05(+0.17%) |
Dec 13, 2021 | 28.33 | 28.47 | 27.09 | 28.00 | 465,909 | -0.33(-1.15%) |
Dec 10, 2021 | 27.91 | 28.48 | 27.43 | 28.33 | 298,664 | +0.96(+3.50%) |
Dec 09, 2021 | 27.68 | 28.12 | 26.83 | 27.37 | 227,813 | -0.75(-2.66%) |
Dec 08, 2021 | 28.13 | 28.58 | 27.98 | 28.11 | 235,805 | -0.04(-0.14%) |
Dec 07, 2021 | 28.43 | 29.18 | 27.87 | 28.15 | 229,104 | +0.36(+1.31%) |
Dec 06, 2021 | 27.56 | 28.36 | 27.16 | 27.79 | 351,987 | +0.79(+2.94%) |
Dec 03, 2021 | 27.52 | 27.82 | 26.78 | 26.99 | 213,441 | -0.57(-2.05%) |
Dec 02, 2021 | 26.85 | 27.95 | 26.79 | 27.56 | 248,988 | +1.07(+4.05%) |
Dec 01, 2021 | 27.45 | 27.78 | 26.37 | 26.49 | 277,969 | +0.17(+0.66%) |
Nov 30, 2021 | 26.70 | 27.43 | 25.70 | 26.31 | 566,730 | -0.70(-2.59%) |
Nov 29, 2021 | 28.70 | 28.70 | 26.91 | 27.01 | 346,342 | -1.01(-3.59%) |
Nov 26, 2021 | 28.25 | 28.53 | 26.66 | 28.02 | 244,938 | -1.49(-5.06%) |
Nov 24, 2021 | 29.48 | 30.04 | 29.32 | 29.51 | 121,632 | -0.31(-1.03%) |
Nov 23, 2021 | 30.14 | 30.67 | 29.75 | 29.82 | 184,947 | -0.11(-0.38%) |
Nov 22, 2021 | 29.92 | 30.79 | 29.44 | 29.93 | 244,494 | +0.60(+2.06%) |
Nov 19, 2021 | 29.46 | 29.57 | 28.97 | 29.33 | 197,506 | -0.73(-2.42%) |
Nov 18, 2021 | 30.00 | 30.07 | 29.88 | 30.06 | 225,781 | +0.25(+0.84%) |
Nov 17, 2021 | 30.80 | 31.07 | 29.68 | 29.81 | 236,517 | -1.26(-4.07%) |
Nov 16, 2021 | 31.97 | 31.97 | 31.02 | 31.07 | 190,531 | -1.03(-3.22%) |
Nov 15, 2021 | 32.65 | 32.82 | 31.89 | 32.11 | 251,927 | -0.50(-1.53%) |
Nov 12, 2021 | 32.07 | 32.97 | 31.71 | 32.61 | 317,119 | +0.52(+1.61%) |
Nov 11, 2021 | 31.89 | 32.15 | 31.57 | 32.09 | 158,039 | +0.59(+1.89%) |
Nov 10, 2021 | 31.98 | 31.49 | 296,438 | -0.82(-2.55%) | ||
Nov 09, 2021 | 32.23 | 32.48 | 31.27 | 32.32 | 242,260 | -0.11(-0.32%) |
Nov 08, 2021 | 32.17 | 32.64 | 31.66 | 32.42 | 251,370 | +1.05(+3.36%) |
Nov 05, 2021 | 30.33 | 31.60 | 30.08 | 31.37 | 333,568 | +1.52(+5.10%) |
Nov 04, 2021 | 30.59 | 31.25 | 29.41 | 29.85 | 287,228 | -0.39(-1.30%) |
Nov 03, 2021 | 29.59 | 30.56 | 29.28 | 30.24 | 263,869 | +0.53(+1.77%) |
Nov 02, 2021 | 30.21 | 30.50 | 29.48 | 29.71 | 255,665 | -0.96(-3.12%) |
Nov 01, 2021 | 29.54 | 30.79 | 28.88 | 30.67 | 333,775 | +1.10(+3.72%) |
Oct 29, 2021 | 29.83 | 29.90 | 29.20 | 29.57 | 392,135 | -0.58(-1.94%) |
Oct 28, 2021 | 28.92 | 30.78 | 28.54 | 30.15 | 424,723 | +1.03(+3.55%) |
Oct 27, 2021 | 29.23 | 29.61 | 28.91 | 29.12 | 252,242 | -0.52(-1.74%) |
Oct 26, 2021 | 29.69 | 29.64 | 256,581 | +0.00(+0.00%) | ||
Oct 25, 2021 | 30.74 | 30.88 | 29.49 | 29.64 | 275,487 | -0.84(-2.76%) |
Oct 22, 2021 | 31.38 | 31.64 | 30.37 | 30.48 | 175,199 | -0.69(-2.23%) |
Oct 21, 2021 | 31.22 | 31.40 | 30.66 | 31.17 | 224,997 | -0.61(-1.92%) |
Oct 20, 2021 | 31.29 | 31.95 | 30.83 | 31.78 | 186,507 | +0.30(+0.94%) |
Oct 19, 2021 | 31.60 | 31.60 | 31.15 | 31.49 | 166,676 | +0.06(+0.18%) |
Oct 18, 2021 | 31.57 | 31.80 | 30.87 | 31.43 | 214,775 | -0.61(-1.90%) |
Oct 15, 2021 | 32.67 | 33.43 | 32.02 | 32.04 | 387,701 | +0.30(+0.96%) |
Oct 14, 2021 | 31.86 | 32.44 | 31.54 | 31.74 | 272,152 | +0.48(+1.52%) |
Oct 13, 2021 | 31.51 | 31.54 | 30.28 | 31.26 | 230,464 | -0.55(-1.73%) |
Oct 12, 2021 | 32.29 | 32.58 | 31.78 | 31.81 | 150,368 | -0.37(-1.15%) |
Oct 11, 2021 | 32.12 | 33.40 | 31.99 | 32.18 | 173,281 | +0.49(+1.53%) |
Oct 08, 2021 | 32.18 | 32.38 | 31.60 | 31.70 | 146,314 | -0.40(-1.24%) |
Oct 07, 2021 | 31.60 | 32.61 | 31.46 | 32.10 | 191,146 | +0.96(+3.09%) |
Oct 06, 2021 | 31.06 | 31.51 | 30.07 | 31.14 | 220,291 | -0.73(-2.30%) |
Oct 05, 2021 | 31.57 | 32.28 | 31.19 | 31.87 | 200,898 | +0.35(+1.12%) |
Oct 04, 2021 | 32.55 | 33.01 | 31.38 | 31.52 | 207,565 | -1.08(-3.30%) |