Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.64 | 29.72 | 29.61 | 29.61 | 3,405 | +0.01(+0.02%) |
Dec 30, 2021 | 29.74 | 29.74 | 29.61 | 29.61 | 4,299 | -0.12(-0.41%) |
Dec 29, 2021 | 29.69 | 29.73 | 29.69 | 29.73 | 3,612 | +0.09(+0.31%) |
Dec 28, 2021 | 29.71 | 29.71 | 29.64 | 29.64 | 5,067 | +0.08(+0.26%) |
Dec 27, 2021 | 29.48 | 29.56 | 29.48 | 29.56 | 3,179 | +0.09(+0.30%) |
Dec 23, 2021 | 29.41 | 29.47 | 29.41 | 29.47 | 2,471 | +0.13(+0.43%) |
Dec 22, 2021 | 29.08 | 29.35 | 29.08 | 29.35 | 12,321 | +0.15(+0.53%) |
Dec 21, 2021 | 29.08 | 29.21 | 29.06 | 29.19 | 4,678 | +0.15(+0.51%) |
Dec 20, 2021 | 28.91 | 29.06 | 28.91 | 29.04 | 11,026 | +0.05(+0.17%) |
Dec 17, 2021 | 29.08 | 29.15 | 28.99 | 28.99 | 8,626 | -0.23(-0.80%) |
Dec 16, 2021 | 29.29 | 29.29 | 29.17 | 29.23 | 6,894 | +0.05(+0.17%) |
Dec 15, 2021 | 28.92 | 29.18 | 28.91 | 29.18 | 9,804 | +0.32(+1.09%) |
Dec 14, 2021 | 28.83 | 28.90 | 28.80 | 28.86 | 5,565 | -0.07(-0.26%) |
Dec 13, 2021 | 28.99 | 29.02 | 28.94 | 28.94 | 4,263 | -0.22(-0.74%) |
Dec 10, 2021 | 29.09 | 29.21 | 29.09 | 29.15 | 3,884 | +0.13(+0.46%) |
Dec 09, 2021 | 29.07 | 29.07 | 28.97 | 29.02 | 8,399 | -0.14(-0.48%) |
Dec 08, 2021 | 29.14 | 29.17 | 29.06 | 29.16 | 6,817 | +0.02(+0.07%) |
Dec 07, 2021 | 29.07 | 29.17 | 29.06 | 29.14 | 10,723 | +0.30(+1.03%) |
Dec 06, 2021 | 28.83 | 28.87 | 28.77 | 28.84 | 8,610 | +0.28(+0.99%) |
Dec 03, 2021 | 28.66 | 28.66 | 28.45 | 28.56 | 4,796 | -0.02(-0.08%) |
Dec 02, 2021 | 28.45 | 28.60 | 28.41 | 28.58 | 14,914 | +0.30(+1.05%) |
Dec 01, 2021 | 28.70 | 28.79 | 28.28 | 28.28 | 19,619 | -0.21(-0.75%) |
Nov 30, 2021 | 28.66 | 28.66 | 28.66 | 28.50 | 9,642 | -0.27(-0.95%) |
Nov 29, 2021 | 28.74 | 28.84 | 28.72 | 28.77 | 3,060 | +0.07(+0.23%) |
Nov 26, 2021 | 28.84 | 28.86 | 28.69 | 28.70 | 10,708 | -0.38(-1.31%) |
Nov 24, 2021 | 29.01 | 29.11 | 28.99 | 29.09 | 374,120 | -0.13(-0.44%) |
Nov 23, 2021 | 29.13 | 29.21 | 29.11 | 29.21 | 5,074 | +0.00(+0.01%) |
Nov 22, 2021 | 29.32 | 29.38 | 29.21 | 29.21 | 3,572 | -0.08(-0.26%) |
Nov 19, 2021 | 29.36 | 29.41 | 29.29 | 29.29 | 5,015 | -0.21(-0.71%) |
Nov 18, 2021 | 29.52 | 29.50 | 29.47 | 29.49 | 6,040 | +0.05(+0.16%) |
Nov 17, 2021 | 29.41 | 29.47 | 29.38 | 29.45 | 2,789 | +0.11(+0.39%) |
Nov 16, 2021 | 29.58 | 29.58 | 29.33 | 29.33 | 9,167 | -0.28(-0.93%) |
Nov 15, 2021 | 29.70 | 29.71 | 29.61 | 29.61 | 3,565 | -0.06(-0.21%) |
Nov 12, 2021 | 29.65 | 29.69 | 29.65 | 29.67 | 2,524 | +0.09(+0.31%) |
Nov 11, 2021 | 29.64 | 29.66 | 29.55 | 29.58 | 4,930 | +0.01(+0.04%) |
Nov 10, 2021 | 29.82 | 29.54 | 29.57 | 4,063 | -0.26(-0.87%) | |
Nov 09, 2021 | 29.76 | 29.83 | 29.73 | 29.83 | 3,783 | -0.02(-0.06%) |
Nov 08, 2021 | 29.88 | 29.88 | 29.78 | 29.85 | 6,244 | -0.03(-0.11%) |
Nov 05, 2021 | 29.86 | 29.88 | 29.82 | 29.88 | 26,273 | -0.04(-0.14%) |
Nov 04, 2021 | 29.88 | 29.92 | 29.84 | 29.92 | 4,271 | -0.07(-0.22%) |
Nov 03, 2021 | 29.76 | 29.98 | 29.69 | 29.98 | 6,390 | +0.27(+0.91%) |
Nov 02, 2021 | 29.67 | 29.75 | 29.67 | 29.71 | 2,532 | -0.01(-0.05%) |
Nov 01, 2021 | 29.60 | 29.74 | 29.59 | 29.73 | 3,934 | +0.26(+0.87%) |
Oct 29, 2021 | 29.38 | 29.48 | 29.38 | 29.47 | 5,069 | -0.12(-0.41%) |
Oct 28, 2021 | 29.59 | 29.64 | 29.54 | 29.60 | 12,422 | +0.21(+0.73%) |
Oct 27, 2021 | 29.50 | 29.52 | 29.38 | 29.38 | 6,687 | -0.00(-0.01%) |
Oct 26, 2021 | 29.45 | 29.36 | 29.38 | 5,169 | +0.06(+0.20%) | |
Oct 25, 2021 | 29.32 | 29.36 | 29.30 | 29.33 | 3,710 | -0.13(-0.45%) |
Oct 22, 2021 | 29.47 | 29.47 | 29.41 | 29.46 | 2,209 | +0.16(+0.56%) |
Oct 21, 2021 | 29.35 | 29.35 | 29.24 | 29.29 | 7,287 | -0.08(-0.27%) |
Oct 20, 2021 | 29.31 | 29.39 | 29.31 | 29.37 | 2,324 | +0.13(+0.46%) |
Oct 19, 2021 | 29.17 | 29.29 | 29.17 | 29.24 | 5,490 | +0.17(+0.57%) |
Oct 18, 2021 | 29.05 | 29.16 | 29.04 | 29.07 | 5,438 | -0.17(-0.60%) |
Oct 15, 2021 | 29.18 | 29.29 | 29.18 | 29.25 | 6,843 | +0.11(+0.36%) |
Oct 14, 2021 | 29.08 | 29.14 | 29.08 | 29.14 | 2,746 | +0.17(+0.58%) |
Oct 13, 2021 | 28.83 | 28.98 | 28.83 | 28.97 | 59,737 | +0.28(+0.97%) |
Oct 12, 2021 | 28.73 | 28.78 | 28.67 | 28.70 | 3,712 | +0.09(+0.31%) |
Oct 11, 2021 | 28.80 | 28.85 | 28.61 | 28.61 | 3,561 | -0.24(-0.84%) |
Oct 08, 2021 | 28.85 | 28.88 | 28.82 | 28.85 | 3,180 | -0.05(-0.19%) |
Oct 07, 2021 | 28.94 | 28.99 | 28.91 | 28.91 | 3,679 | +0.09(+0.32%) |
Oct 06, 2021 | 28.59 | 28.82 | 28.59 | 28.81 | 7,499 | +0.04(+0.13%) |
Oct 05, 2021 | 28.86 | 28.90 | 28.78 | 28.78 | 7,097 | +0.10(+0.36%) |
Oct 04, 2021 | 28.90 | 28.90 | 28.65 | 28.67 | 5,452 | -0.13(-0.46%) |