Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.29 | 28.51 | 27.48 | 27.58 | 250,966 | -0.62(-2.20%) |
Dec 30, 2021 | 28.33 | 28.58 | 27.88 | 28.20 | 179,392 | -0.05(-0.18%) |
Dec 29, 2021 | 28.40 | 28.70 | 27.89 | 28.25 | 139,265 | -0.12(-0.42%) |
Dec 28, 2021 | 28.68 | 29.16 | 27.90 | 28.37 | 151,018 | -0.58(-2.00%) |
Dec 27, 2021 | 28.15 | 29.05 | 27.93 | 28.95 | 224,232 | +0.74(+2.62%) |
Dec 23, 2021 | 27.72 | 28.35 | 27.55 | 28.21 | 148,919 | +0.57(+2.06%) |
Dec 22, 2021 | 26.67 | 27.72 | 26.39 | 27.64 | 183,930 | +0.99(+3.71%) |
Dec 21, 2021 | 25.87 | 26.66 | 25.67 | 26.65 | 121,799 | +1.22(+4.80%) |
Dec 20, 2021 | 25.50 | 25.61 | 24.93 | 25.43 | 172,513 | -0.42(-1.62%) |
Dec 17, 2021 | 24.95 | 26.04 | 24.66 | 25.85 | 1,315,821 | +0.94(+3.77%) |
Dec 16, 2021 | 25.13 | 25.61 | 24.53 | 24.91 | 294,382 | -0.07(-0.28%) |
Dec 15, 2021 | 24.27 | 25.05 | 24.09 | 24.98 | 203,089 | +0.63(+2.59%) |
Dec 14, 2021 | 24.97 | 25.54 | 24.24 | 24.35 | 167,111 | -0.75(-2.99%) |
Dec 13, 2021 | 25.24 | 25.67 | 24.64 | 25.10 | 208,177 | -0.27(-1.06%) |
Dec 10, 2021 | 26.22 | 26.22 | 25.15 | 25.37 | 160,951 | -0.72(-2.76%) |
Dec 09, 2021 | 26.18 | 26.23 | 25.39 | 26.09 | 217,853 | -0.39(-1.47%) |
Dec 08, 2021 | 26.54 | 26.79 | 25.98 | 26.48 | 104,711 | -0.01(-0.04%) |
Dec 07, 2021 | 26.33 | 27.01 | 25.70 | 26.49 | 147,752 | +0.51(+1.97%) |
Dec 06, 2021 | 25.94 | 26.50 | 25.25 | 25.98 | 279,926 | +0.36(+1.40%) |
Dec 03, 2021 | 26.55 | 27.31 | 25.41 | 25.62 | 208,768 | -0.93(-3.51%) |
Dec 02, 2021 | 25.58 | 26.73 | 25.37 | 26.55 | 116,240 | +0.87(+3.38%) |
Dec 01, 2021 | 26.43 | 28.12 | 25.49 | 25.68 | 196,487 | -0.07(-0.27%) |
Nov 30, 2021 | 26.34 | 26.76 | 25.59 | 25.75 | 386,956 | -0.92(-3.45%) |
Nov 29, 2021 | 26.94 | 28.36 | 26.57 | 26.67 | 187,875 | -0.55(-2.02%) |
Nov 26, 2021 | 28.18 | 28.76 | 27.17 | 27.22 | 118,414 | -1.63(-5.65%) |
Nov 24, 2021 | 27.98 | 29.01 | 27.48 | 28.85 | 154,627 | +0.69(+2.46%) |
Nov 23, 2021 | 28.37 | 28.60 | 27.70 | 28.16 | 152,759 | -0.35(-1.22%) |
Nov 22, 2021 | 28.86 | 29.10 | 28.20 | 28.51 | 142,634 | -0.01(-0.05%) |
Nov 19, 2021 | 28.66 | 28.91 | 28.26 | 28.52 | 83,520 | -0.33(-1.14%) |
Nov 18, 2021 | 29.51 | 29.05 | 28.78 | 28.85 | 143,296 | -0.66(-2.24%) |
Nov 17, 2021 | 29.51 | 29.75 | 28.71 | 29.51 | 245,507 | -0.03(-0.10%) |
Nov 16, 2021 | 28.98 | 29.55 | 28.69 | 29.54 | 143,196 | +0.47(+1.62%) |
Nov 15, 2021 | 29.83 | 29.83 | 28.91 | 29.07 | 263,365 | -0.67(-2.25%) |
Nov 12, 2021 | 29.83 | 29.96 | 29.13 | 29.74 | 110,946 | +0.18(+0.61%) |
Nov 11, 2021 | 29.74 | 30.00 | 29.37 | 29.56 | 132,202 | +0.00(+0.00%) |
Nov 10, 2021 | 29.54 | 29.56 | 161,835 | -0.21(-0.71%) | ||
Nov 09, 2021 | 30.44 | 30.44 | 29.71 | 29.77 | 126,185 | -0.76(-2.49%) |
Nov 08, 2021 | 31.19 | 31.41 | 30.18 | 30.53 | 157,065 | -0.44(-1.42%) |
Nov 05, 2021 | 30.58 | 32.00 | 30.51 | 30.97 | 307,374 | +0.49(+1.61%) |
Nov 04, 2021 | 31.20 | 31.49 | 30.36 | 30.48 | 296,376 | -0.41(-1.33%) |
Nov 03, 2021 | 29.55 | 30.97 | 29.46 | 30.89 | 204,694 | +1.32(+4.46%) |
Nov 02, 2021 | 29.50 | 29.63 | 29.09 | 29.57 | 100,049 | +0.20(+0.68%) |
Nov 01, 2021 | 28.69 | 29.54 | 28.32 | 29.37 | 191,132 | +0.77(+2.69%) |
Oct 29, 2021 | 28.30 | 29.07 | 28.30 | 28.60 | 236,853 | +0.15(+0.53%) |
Oct 28, 2021 | 28.50 | 28.61 | 28.25 | 28.45 | 134,130 | +0.14(+0.49%) |
Oct 27, 2021 | 28.50 | 28.66 | 28.26 | 28.31 | 133,153 | -0.18(-0.63%) |
Oct 26, 2021 | 28.51 | 28.49 | 276,497 | -0.02(-0.07%) | ||
Oct 25, 2021 | 28.65 | 28.65 | 28.28 | 28.51 | 113,641 | -0.03(-0.11%) |
Oct 22, 2021 | 28.65 | 28.87 | 28.46 | 28.54 | 112,419 | -0.22(-0.76%) |
Oct 21, 2021 | 28.30 | 29.11 | 28.24 | 28.76 | 192,026 | +0.40(+1.41%) |
Oct 20, 2021 | 28.14 | 28.59 | 27.80 | 28.36 | 180,722 | +0.57(+2.05%) |
Oct 19, 2021 | 27.37 | 28.60 | 27.14 | 27.79 | 245,183 | +0.56(+2.06%) |
Oct 18, 2021 | 27.46 | 28.00 | 27.06 | 27.23 | 199,177 | -0.14(-0.51%) |
Oct 15, 2021 | 27.19 | 28.53 | 27.14 | 27.37 | 419,610 | +1.61(+6.25%) |
Oct 14, 2021 | 26.29 | 26.35 | 25.47 | 25.76 | 142,267 | -0.17(-0.66%) |
Oct 13, 2021 | 26.13 | 26.27 | 25.42 | 25.93 | 116,758 | +0.01(+0.04%) |
Oct 12, 2021 | 25.82 | 26.07 | 25.40 | 25.92 | 159,916 | +0.30(+1.17%) |
Oct 11, 2021 | 26.01 | 26.25 | 25.55 | 25.62 | 172,746 | -0.32(-1.23%) |
Oct 08, 2021 | 26.80 | 27.29 | 25.85 | 25.94 | 155,685 | -0.69(-2.59%) |
Oct 07, 2021 | 26.83 | 27.45 | 26.50 | 26.63 | 172,895 | -0.11(-0.41%) |
Oct 06, 2021 | 27.17 | 27.58 | 26.36 | 26.74 | 324,047 | -0.77(-2.80%) |
Oct 05, 2021 | 26.30 | 27.57 | 26.30 | 27.51 | 326,513 | +1.31(+5.00%) |
Oct 04, 2021 | 26.16 | 26.86 | 25.94 | 26.20 | 395,554 | -0.10(-0.38%) |