Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.54 | 28.73 | 28.32 | 28.50 | 69,866 | +0.53(+1.88%) |
Dec 30, 2021 | 27.67 | 28.30 | 27.61 | 27.97 | 40,182 | +0.34(+1.22%) |
Dec 29, 2021 | 28.18 | 28.18 | 27.42 | 27.64 | 60,333 | -0.54(-1.93%) |
Dec 28, 2021 | 27.90 | 28.29 | 27.82 | 28.18 | 99,118 | +0.19(+0.68%) |
Dec 27, 2021 | 27.72 | 28.23 | 27.72 | 27.99 | 64,993 | +0.16(+0.56%) |
Dec 23, 2021 | 27.80 | 27.95 | 27.57 | 27.83 | 53,008 | -0.16(-0.56%) |
Dec 22, 2021 | 27.96 | 28.20 | 27.88 | 27.99 | 24,695 | +0.03(+0.09%) |
Dec 21, 2021 | 27.82 | 28.04 | 27.82 | 27.96 | 9,712 | +0.33(+1.19%) |
Dec 20, 2021 | 28.00 | 28.00 | 27.48 | 27.63 | 40,019 | -0.56(-1.97%) |
Dec 17, 2021 | 28.16 | 28.38 | 27.81 | 28.19 | 13,988 | -0.63(-2.20%) |
Dec 16, 2021 | 28.24 | 28.86 | 28.24 | 28.82 | 116,926 | +1.34(+4.87%) |
Dec 15, 2021 | 28.03 | 28.03 | 27.01 | 27.48 | 174,689 | -1.78(-6.09%) |
Dec 14, 2021 | 29.33 | 29.42 | 29.11 | 29.26 | 29,148 | -0.08(-0.27%) |
Dec 13, 2021 | 29.24 | 29.39 | 29.17 | 29.34 | 17,377 | -0.35(-1.17%) |
Dec 10, 2021 | 29.98 | 30.09 | 29.61 | 29.69 | 23,120 | -0.23(-0.78%) |
Dec 09, 2021 | 30.20 | 30.26 | 29.86 | 29.92 | 37,822 | +0.53(+1.80%) |
Dec 08, 2021 | 29.33 | 29.73 | 29.33 | 29.39 | 70,953 | +0.12(+0.42%) |
Dec 07, 2021 | 29.05 | 29.27 | 28.93 | 29.27 | 58,062 | +0.56(+1.97%) |
Dec 06, 2021 | 28.76 | 28.79 | 28.40 | 28.71 | 50,825 | -0.40(-1.37%) |
Dec 03, 2021 | 29.46 | 29.59 | 28.92 | 29.11 | 81,749 | -0.02(-0.06%) |
Dec 02, 2021 | 29.54 | 29.56 | 29.10 | 29.13 | 126,335 | -0.55(-1.84%) |
Dec 01, 2021 | 29.73 | 29.98 | 29.65 | 29.67 | 24,535 | -0.63(-2.06%) |
Nov 30, 2021 | 30.08 | 30.40 | 29.96 | 30.30 | 16,167 | +0.15(+0.49%) |
Nov 29, 2021 | 30.07 | 30.21 | 29.97 | 30.15 | 17,317 | +0.07(+0.22%) |
Nov 26, 2021 | 29.85 | 30.11 | 29.84 | 30.08 | 13,315 | +0.02(+0.07%) |
Nov 24, 2021 | 29.76 | 30.15 | 29.76 | 30.06 | 6,767 | +0.50(+1.68%) |
Nov 23, 2021 | 30.17 | 30.17 | 29.55 | 29.57 | 33,966 | -0.43(-1.45%) |
Nov 22, 2021 | 30.41 | 30.41 | 30.00 | 30.00 | 32,427 | -0.72(-2.35%) |
Nov 19, 2021 | 30.71 | 30.88 | 30.71 | 30.72 | 36,504 | -0.03(-0.11%) |
Nov 18, 2021 | 31.03 | 30.76 | 30.72 | 30.76 | 16,302 | -0.63(-2.02%) |
Nov 17, 2021 | 31.32 | 31.55 | 31.31 | 31.39 | 29,928 | +0.09(+0.29%) |
Nov 16, 2021 | 31.01 | 31.43 | 30.94 | 31.30 | 36,981 | +0.88(+2.90%) |
Nov 15, 2021 | 30.74 | 30.74 | 30.39 | 30.42 | 15,693 | +0.31(+1.04%) |
Nov 12, 2021 | 30.23 | 30.23 | 29.92 | 30.11 | 19,591 | -0.12(-0.40%) |
Nov 11, 2021 | 30.13 | 30.35 | 30.13 | 30.23 | 15,516 | +0.10(+0.35%) |
Nov 10, 2021 | 29.85 | 30.12 | 18,373 | +0.73(+2.48%) | ||
Nov 09, 2021 | 29.19 | 29.54 | 29.19 | 29.39 | 36,321 | +0.42(+1.44%) |
Nov 08, 2021 | 29.12 | 29.13 | 28.85 | 28.98 | 65,919 | -0.54(-1.82%) |
Nov 05, 2021 | 29.65 | 29.71 | 29.44 | 29.51 | 30,987 | -0.14(-0.48%) |
Nov 04, 2021 | 29.92 | 29.92 | 29.57 | 29.66 | 58,246 | -0.41(-1.37%) |
Nov 03, 2021 | 29.75 | 30.10 | 29.71 | 30.07 | 10,397 | +0.28(+0.95%) |
Nov 02, 2021 | 29.66 | 29.82 | 29.54 | 29.79 | 80,669 | -0.39(-1.30%) |
Nov 01, 2021 | 30.25 | 30.38 | 30.11 | 30.18 | 44,921 | -0.69(-2.22%) |
Oct 29, 2021 | 30.73 | 30.92 | 30.72 | 30.86 | 49,292 | +0.15(+0.48%) |
Oct 28, 2021 | 30.37 | 30.72 | 30.37 | 30.72 | 25,435 | +0.13(+0.43%) |
Oct 27, 2021 | 31.10 | 31.09 | 30.53 | 30.59 | 161,092 | -0.70(-2.25%) |
Oct 26, 2021 | 31.50 | 31.29 | 31.29 | 39,948 | -0.43(-1.34%) | |
Oct 25, 2021 | 31.33 | 31.71 | 31.33 | 31.71 | 14,892 | +0.34(+1.08%) |
Oct 22, 2021 | 31.28 | 31.55 | 31.28 | 31.38 | 14,984 | -0.03(-0.11%) |
Oct 21, 2021 | 31.45 | 31.50 | 31.32 | 31.41 | 29,889 | -0.18(-0.58%) |
Oct 20, 2021 | 31.86 | 31.86 | 31.59 | 31.59 | 11,884 | -0.30(-0.95%) |
Oct 19, 2021 | 31.63 | 32.07 | 31.63 | 31.90 | 76,621 | +0.69(+2.22%) |
Oct 18, 2021 | 31.05 | 31.25 | 31.00 | 31.21 | 17,329 | -0.09(-0.28%) |
Oct 15, 2021 | 31.28 | 31.39 | 31.15 | 31.29 | 32,799 | -0.13(-0.40%) |
Oct 14, 2021 | 31.55 | 31.70 | 31.29 | 31.42 | 24,244 | -0.55(-1.71%) |
Oct 13, 2021 | 31.98 | 32.11 | 31.85 | 31.97 | 22,952 | +0.61(+1.94%) |
Oct 12, 2021 | 31.55 | 31.68 | 31.28 | 31.36 | 256,736 | +0.07(+0.22%) |
Oct 11, 2021 | 31.90 | 31.90 | 31.29 | 31.29 | 14,510 | -0.61(-1.91%) |
Oct 08, 2021 | 32.01 | 32.04 | 31.74 | 31.90 | 7,762 | +0.07(+0.22%) |
Oct 07, 2021 | 31.69 | 32.03 | 31.53 | 31.83 | 18,796 | +0.48(+1.52%) |
Oct 06, 2021 | 31.32 | 31.43 | 31.10 | 31.35 | 33,769 | -0.12(-0.39%) |
Oct 05, 2021 | 31.32 | 31.59 | 31.29 | 31.47 | 62,662 | -0.05(-0.17%) |
Oct 04, 2021 | 31.48 | 31.62 | 31.28 | 31.52 | 43,170 | -0.70(-2.16%) |