Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.48 | 29.66 | 29.45 | 29.54 | 729,026 | +0.05(+0.18%) |
Dec 30, 2021 | 29.59 | 29.65 | 29.46 | 29.49 | 615,598 | -0.17(-0.58%) |
Dec 29, 2021 | 29.55 | 29.68 | 29.52 | 29.66 | 485,708 | +0.03(+0.09%) |
Dec 28, 2021 | 29.61 | 29.68 | 29.57 | 29.63 | 581,356 | +0.05(+0.18%) |
Dec 27, 2021 | 29.41 | 29.58 | 29.39 | 29.58 | 629,517 | +0.33(+1.14%) |
Dec 23, 2021 | 29.05 | 29.31 | 29.04 | 29.24 | 529,345 | +0.14(+0.50%) |
Dec 22, 2021 | 28.80 | 29.12 | 28.78 | 29.10 | 639,527 | +0.25(+0.87%) |
Dec 21, 2021 | 28.59 | 28.86 | 28.54 | 28.85 | 875,340 | +0.43(+1.52%) |
Dec 20, 2021 | 28.21 | 28.42 | 28.11 | 28.42 | 1,309,047 | -0.05(-0.16%) |
Dec 17, 2021 | 28.63 | 28.69 | 28.45 | 28.46 | 1,267,081 | -0.41(-1.40%) |
Dec 16, 2021 | 28.98 | 29.02 | 28.76 | 28.87 | 2,169,879 | -0.11(-0.37%) |
Dec 15, 2021 | 28.68 | 28.99 | 28.56 | 28.97 | 1,675,206 | +0.36(+1.26%) |
Dec 14, 2021 | 28.60 | 28.81 | 28.49 | 28.61 | 1,493,316 | +0.04(+0.16%) |
Dec 13, 2021 | 28.75 | 28.78 | 28.54 | 28.57 | 942,623 | -0.36(-1.24%) |
Dec 10, 2021 | 28.91 | 28.95 | 28.81 | 28.93 | 579,070 | +0.12(+0.43%) |
Dec 09, 2021 | 28.94 | 28.94 | 28.78 | 28.80 | 679,278 | -0.28(-0.95%) |
Dec 08, 2021 | 29.09 | 29.09 | 28.96 | 29.08 | 661,186 | -0.08(-0.27%) |
Dec 07, 2021 | 29.00 | 29.21 | 29.00 | 29.16 | 1,743,071 | +0.51(+1.77%) |
Dec 06, 2021 | 28.41 | 28.69 | 28.31 | 28.65 | 1,158,158 | +0.60(+2.15%) |
Dec 03, 2021 | 28.30 | 28.31 | 27.87 | 28.05 | 1,230,419 | -0.14(-0.50%) |
Dec 02, 2021 | 28.12 | 28.32 | 28.07 | 28.19 | 1,247,897 | +0.40(+1.44%) |
Dec 01, 2021 | 28.45 | 28.56 | 27.79 | 27.79 | 1,694,467 | -0.14(-0.51%) |
Nov 30, 2021 | 28.24 | 28.32 | 28.16 | 27.93 | 1,839,849 | -0.24(-0.85%) |
Nov 29, 2021 | 28.39 | 28.43 | 28.02 | 28.17 | 909,159 | +0.09(+0.32%) |
Nov 26, 2021 | 28.39 | 28.45 | 28.00 | 28.08 | 724,608 | -1.13(-3.86%) |
Nov 24, 2021 | 28.81 | 29.21 | 28.78 | 29.21 | 949,218 | -0.04(-0.12%) |
Nov 23, 2021 | 29.20 | 29.28 | 28.99 | 29.25 | 1,390,832 | -0.02(-0.06%) |
Nov 22, 2021 | 29.34 | 29.48 | 29.26 | 29.26 | 692,288 | +0.04(+0.15%) |
Nov 19, 2021 | 29.31 | 29.35 | 29.16 | 29.22 | 528,753 | -0.60(-2.02%) |
Nov 18, 2021 | 29.81 | 29.85 | 29.81 | 29.82 | 613,641 | -0.07(-0.24%) |
Nov 17, 2021 | 29.82 | 29.89 | 29.78 | 29.89 | 507,384 | +0.04(+0.12%) |
Nov 16, 2021 | 30.00 | 30.03 | 29.85 | 29.86 | 347,434 | -0.20(-0.65%) |
Nov 15, 2021 | 30.26 | 30.27 | 30.05 | 30.05 | 361,396 | -0.06(-0.21%) |
Nov 12, 2021 | 30.04 | 30.14 | 30.00 | 30.12 | 301,300 | +0.04(+0.15%) |
Nov 11, 2021 | 30.05 | 30.13 | 30.02 | 30.07 | 371,956 | +0.11(+0.36%) |
Nov 10, 2021 | 30.21 | 29.97 | 508,669 | -0.25(-0.82%) | ||
Nov 09, 2021 | 30.40 | 30.41 | 30.15 | 30.21 | 625,382 | -0.24(-0.79%) |
Nov 08, 2021 | 30.49 | 30.56 | 30.43 | 30.45 | 403,224 | -0.07(-0.23%) |
Nov 05, 2021 | 30.47 | 30.56 | 30.41 | 30.53 | 808,222 | +0.28(+0.91%) |
Nov 04, 2021 | 30.17 | 30.25 | 30.05 | 30.25 | 730,129 | -0.08(-0.26%) |
Nov 03, 2021 | 30.08 | 30.36 | 30.04 | 30.33 | 723,229 | +0.28(+0.92%) |
Nov 02, 2021 | 30.03 | 30.09 | 29.99 | 30.05 | 719,925 | -0.14(-0.47%) |
Nov 01, 2021 | 29.94 | 30.20 | 29.97 | 30.20 | 930,550 | +0.47(+1.58%) |
Oct 29, 2021 | 29.66 | 29.74 | 29.58 | 29.73 | 863,862 | -0.17(-0.56%) |
Oct 28, 2021 | 29.78 | 29.94 | 29.73 | 29.89 | 817,066 | +0.28(+0.96%) |
Oct 27, 2021 | 29.76 | 29.82 | 29.60 | 29.61 | 2,018,482 | -0.23(-0.77%) |
Oct 26, 2021 | 29.94 | 29.84 | 434,944 | +0.02(+0.06%) | ||
Oct 25, 2021 | 29.73 | 29.82 | 29.64 | 29.82 | 456,355 | +0.20(+0.69%) |
Oct 22, 2021 | 29.59 | 29.69 | 29.50 | 29.62 | 598,281 | +0.04(+0.12%) |
Oct 21, 2021 | 29.60 | 29.66 | 29.54 | 29.58 | 498,222 | -0.10(-0.33%) |
Oct 20, 2021 | 29.46 | 29.70 | 29.44 | 29.68 | 1,421,491 | +0.35(+1.18%) |
Oct 19, 2021 | 29.28 | 29.40 | 29.27 | 29.34 | 513,018 | +0.19(+0.64%) |
Oct 18, 2021 | 29.11 | 29.20 | 29.05 | 29.15 | 546,171 | -0.16(-0.55%) |
Oct 15, 2021 | 29.28 | 29.34 | 29.21 | 29.31 | 2,288,348 | +0.17(+0.58%) |
Oct 14, 2021 | 29.02 | 29.14 | 28.98 | 29.14 | 431,397 | +0.40(+1.39%) |
Oct 13, 2021 | 28.64 | 28.75 | 28.54 | 28.74 | 664,371 | +0.20(+0.72%) |
Oct 12, 2021 | 28.49 | 28.61 | 28.42 | 28.54 | 961,654 | +0.20(+0.72%) |
Oct 11, 2021 | 28.47 | 28.55 | 28.32 | 28.33 | 729,238 | -0.35(-1.21%) |
Oct 08, 2021 | 28.64 | 28.73 | 28.60 | 28.68 | 543,556 | +0.20(+0.69%) |
Oct 07, 2021 | 28.43 | 28.62 | 28.43 | 28.48 | 636,428 | +0.22(+0.79%) |
Oct 06, 2021 | 28.04 | 28.30 | 27.96 | 28.26 | 1,354,025 | -0.26(-0.90%) |
Oct 05, 2021 | 28.33 | 28.60 | 28.28 | 28.52 | 2,601,034 | +0.36(+1.29%) |
Oct 04, 2021 | 28.31 | 28.42 | 28.06 | 28.15 | 1,430,192 | -0.17(-0.60%) |