Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.72 | 27.35 | 26.39 | 26.99 | 21,240 | +0.16(+0.58%) |
Dec 30, 2021 | 27.37 | 27.38 | 26.70 | 26.83 | 18,631 | -0.50(-1.82%) |
Dec 29, 2021 | 27.07 | 27.52 | 27.07 | 27.33 | 19,390 | +0.14(+0.51%) |
Dec 28, 2021 | 27.35 | 27.35 | 27.13 | 27.19 | 16,215 | +0.01(+0.03%) |
Dec 27, 2021 | 26.90 | 27.39 | 26.90 | 27.18 | 11,006 | -0.03(-0.10%) |
Dec 23, 2021 | 26.60 | 27.38 | 26.60 | 27.21 | 41,583 | +0.62(+2.32%) |
Dec 22, 2021 | 26.36 | 26.96 | 26.01 | 26.59 | 21,202 | +0.18(+0.70%) |
Dec 21, 2021 | 26.72 | 26.74 | 26.18 | 26.41 | 27,380 | -0.17(-0.65%) |
Dec 20, 2021 | 25.57 | 26.63 | 24.98 | 26.58 | 64,512 | +0.94(+3.68%) |
Dec 17, 2021 | 25.63 | 26.30 | 25.21 | 25.64 | 171,825 | -0.03(-0.11%) |
Dec 16, 2021 | 25.98 | 26.23 | 25.04 | 25.67 | 209,532 | +0.17(+0.68%) |
Dec 15, 2021 | 25.95 | 26.83 | 25.43 | 25.49 | 109,315 | -0.15(-0.57%) |
Dec 14, 2021 | 26.29 | 26.58 | 25.25 | 25.64 | 104,942 | -0.97(-3.63%) |
Dec 13, 2021 | 27.23 | 27.23 | 26.46 | 26.61 | 48,163 | -0.68(-2.50%) |
Dec 10, 2021 | 27.50 | 27.63 | 26.86 | 27.29 | 34,768 | -0.21(-0.77%) |
Dec 09, 2021 | 28.44 | 28.51 | 27.48 | 27.50 | 43,163 | -1.33(-4.61%) |
Dec 08, 2021 | 28.89 | 28.98 | 28.56 | 28.83 | 8,614 | +0.02(+0.06%) |
Dec 07, 2021 | 29.24 | 29.76 | 28.30 | 28.81 | 24,490 | +0.06(+0.22%) |
Dec 06, 2021 | 28.41 | 29.59 | 28.25 | 28.75 | 24,768 | +0.61(+2.18%) |
Dec 03, 2021 | 28.52 | 28.99 | 28.13 | 28.13 | 13,624 | -0.97(-3.34%) |
Dec 02, 2021 | 28.90 | 29.79 | 28.33 | 29.10 | 19,253 | +0.49(+1.70%) |
Dec 01, 2021 | 28.35 | 29.65 | 28.35 | 28.62 | 34,598 | +1.03(+3.72%) |
Nov 30, 2021 | 27.86 | 28.51 | 27.80 | 27.59 | 75,341 | -0.60(-2.15%) |
Nov 29, 2021 | 28.65 | 29.11 | 28.17 | 28.20 | 33,470 | -0.04(-0.13%) |
Nov 26, 2021 | 29.09 | 30.45 | 28.12 | 28.23 | 25,835 | -1.92(-6.38%) |
Nov 24, 2021 | 29.84 | 30.50 | 29.45 | 30.16 | 19,370 | +0.36(+1.20%) |
Nov 23, 2021 | 30.12 | 30.57 | 29.38 | 29.80 | 27,272 | -0.11(-0.37%) |
Nov 22, 2021 | 30.20 | 30.60 | 29.41 | 29.91 | 32,208 | +0.13(+0.43%) |
Nov 19, 2021 | 28.94 | 30.75 | 28.16 | 29.78 | 36,483 | +0.47(+1.59%) |
Nov 18, 2021 | 30.57 | 29.40 | 28.86 | 29.32 | 46,422 | -1.16(-3.82%) |
Nov 17, 2021 | 31.40 | 31.40 | 30.33 | 30.48 | 18,942 | -1.34(-4.21%) |
Nov 16, 2021 | 30.89 | 32.01 | 30.89 | 31.82 | 26,369 | -0.28(-0.86%) |
Nov 15, 2021 | 31.97 | 32.75 | 31.17 | 32.09 | 29,760 | +0.26(+0.81%) |
Nov 12, 2021 | 32.22 | 32.22 | 31.63 | 31.84 | 9,055 | -0.89(-2.72%) |
Nov 11, 2021 | 33.00 | 33.00 | 32.13 | 32.73 | 9,661 | -0.05(-0.14%) |
Nov 10, 2021 | 32.58 | 33.37 | 32.77 | 19,909 | -0.04(-0.11%) | |
Nov 09, 2021 | 33.43 | 34.21 | 32.81 | 32.81 | 11,350 | -0.59(-1.76%) |
Nov 08, 2021 | 33.70 | 35.12 | 32.74 | 33.39 | 66,583 | -0.43(-1.27%) |
Nov 05, 2021 | 31.89 | 34.47 | 31.85 | 33.83 | 49,663 | +2.47(+7.86%) |
Nov 04, 2021 | 31.54 | 31.63 | 31.08 | 31.36 | 26,687 | -0.08(-0.26%) |
Nov 03, 2021 | 30.55 | 31.44 | 30.52 | 31.44 | 22,403 | +0.52(+1.69%) |
Nov 02, 2021 | 30.24 | 30.92 | 30.07 | 30.92 | 16,591 | +1.07(+3.59%) |
Nov 01, 2021 | 29.25 | 30.26 | 28.67 | 29.85 | 17,645 | +1.06(+3.69%) |
Oct 29, 2021 | 29.60 | 29.60 | 28.39 | 28.78 | 14,662 | -1.05(-3.50%) |
Oct 28, 2021 | 29.61 | 29.84 | 29.24 | 29.83 | 4,734 | +1.18(+4.13%) |
Oct 27, 2021 | 28.68 | 29.84 | 28.65 | 28.65 | 16,168 | -0.22(-0.76%) |
Oct 26, 2021 | 28.87 | 28.87 | 21,327 | +0.04(+0.13%) | ||
Oct 25, 2021 | 28.19 | 28.83 | 27.75 | 28.83 | 11,147 | +0.93(+3.35%) |
Oct 22, 2021 | 27.55 | 28.10 | 26.88 | 27.89 | 9,485 | +0.26(+0.93%) |
Oct 21, 2021 | 27.83 | 28.35 | 27.64 | 27.64 | 8,779 | +0.03(+0.10%) |
Oct 20, 2021 | 27.35 | 28.15 | 27.35 | 27.61 | 13,365 | +0.21(+0.77%) |
Oct 19, 2021 | 29.43 | 29.67 | 26.96 | 27.40 | 21,598 | -1.79(-6.12%) |
Oct 18, 2021 | 28.98 | 29.29 | 28.84 | 29.19 | 8,054 | +0.48(+1.66%) |
Oct 15, 2021 | 29.60 | 30.57 | 28.67 | 28.71 | 34,480 | -0.24(-0.82%) |
Oct 14, 2021 | 28.88 | 29.08 | 28.24 | 28.95 | 13,677 | +0.17(+0.57%) |
Oct 13, 2021 | 28.45 | 28.78 | 28.01 | 28.78 | 7,721 | +0.46(+1.62%) |
Oct 12, 2021 | 27.45 | 28.33 | 27.32 | 28.33 | 7,775 | +0.66(+2.39%) |
Oct 11, 2021 | 28.46 | 28.52 | 27.58 | 27.67 | 7,091 | -0.48(-1.69%) |
Oct 08, 2021 | 28.68 | 28.68 | 28.14 | 28.14 | 3,754 | -0.43(-1.51%) |
Oct 07, 2021 | 28.22 | 28.85 | 27.98 | 28.57 | 12,809 | +0.47(+1.66%) |
Oct 06, 2021 | 28.23 | 28.23 | 27.89 | 28.11 | 8,963 | -0.08(-0.29%) |
Oct 05, 2021 | 27.44 | 28.85 | 27.27 | 28.19 | 15,172 | +1.07(+3.96%) |
Oct 04, 2021 | 27.75 | 27.98 | 26.72 | 27.12 | 13,920 | -0.48(-1.73%) |