Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.60 | 27.63 | 27.59 | 27.59 | 2,284,361 | -0.02(-0.07%) |
Dec 30, 2021 | 27.58 | 27.60 | 27.54 | 27.60 | 1,142,015 | +0.07(+0.24%) |
Dec 29, 2021 | 27.55 | 27.59 | 27.53 | 27.54 | 1,015,211 | -0.10(-0.37%) |
Dec 28, 2021 | 27.69 | 27.69 | 27.62 | 27.64 | 1,227,567 | -0.02(-0.07%) |
Dec 27, 2021 | 27.66 | 27.66 | 27.60 | 27.66 | 2,199,920 | +0.03(+0.10%) |
Dec 23, 2021 | 27.67 | 27.67 | 27.59 | 27.63 | 901,673 | -0.01(-0.03%) |
Dec 22, 2021 | 27.66 | 27.66 | 27.61 | 27.64 | 856,773 | +0.02(+0.07%) |
Dec 21, 2021 | 27.63 | 27.63 | 27.56 | 27.62 | 3,388,006 | -0.05(-0.17%) |
Dec 20, 2021 | 27.72 | 27.73 | 27.65 | 27.67 | 908,942 | -0.03(-0.10%) |
Dec 17, 2021 | 27.73 | 27.73 | 27.69 | 27.70 | 1,327,923 | +0.06(+0.20%) |
Dec 16, 2021 | 27.71 | 27.71 | 27.63 | 27.64 | 1,580,445 | +0.01(+0.03%) |
Dec 15, 2021 | 27.60 | 27.65 | 27.58 | 27.63 | 1,113,250 | -0.02(-0.07%) |
Dec 14, 2021 | 27.67 | 27.67 | 27.60 | 27.65 | 1,622,342 | -0.04(-0.13%) |
Dec 13, 2021 | 27.67 | 27.72 | 27.64 | 27.69 | 1,082,537 | +0.07(+0.27%) |
Dec 10, 2021 | 27.66 | 27.66 | 27.60 | 27.61 | 1,011,158 | +0.01(+0.03%) |
Dec 09, 2021 | 27.62 | 27.64 | 27.57 | 27.60 | 5,152,295 | +0.01(+0.03%) |
Dec 08, 2021 | 27.67 | 27.67 | 27.56 | 27.59 | 1,214,997 | -0.08(-0.30%) |
Dec 07, 2021 | 27.69 | 27.72 | 27.65 | 27.68 | 874,655 | -0.04(-0.13%) |
Dec 06, 2021 | 27.78 | 27.80 | 27.71 | 27.72 | 1,524,209 | -0.07(-0.27%) |
Dec 03, 2021 | 27.65 | 27.83 | 27.65 | 27.79 | 3,281,553 | +0.09(+0.34%) |
Dec 02, 2021 | 27.72 | 27.72 | 27.65 | 27.70 | 2,135,498 | -0.01(-0.03%) |
Dec 01, 2021 | 27.63 | 27.72 | 27.60 | 27.71 | 1,863,728 | +0.03(+0.10%) |
Nov 30, 2021 | 27.72 | 27.78 | 27.71 | 27.68 | 1,382,483 | +0.06(+0.20%) |
Nov 29, 2021 | 27.54 | 27.64 | 27.53 | 27.62 | 1,304,336 | -0.01(-0.03%) |
Nov 26, 2021 | 27.58 | 27.63 | 27.55 | 27.63 | 546,776 | +0.18(+0.64%) |
Nov 24, 2021 | 27.38 | 27.46 | 27.35 | 27.46 | 671,751 | +0.07(+0.27%) |
Nov 23, 2021 | 27.45 | 27.46 | 27.37 | 27.38 | 818,480 | -0.11(-0.41%) |
Nov 22, 2021 | 27.56 | 27.57 | 27.46 | 27.49 | 694,920 | -0.11(-0.40%) |
Nov 19, 2021 | 27.62 | 27.65 | 27.60 | 27.60 | 788,251 | +0.03(+0.10%) |
Nov 18, 2021 | 27.54 | 27.58 | 27.51 | 27.58 | 843,512 | +0.04(+0.13%) |
Nov 17, 2021 | 27.47 | 27.54 | 27.44 | 27.54 | 1,217,013 | +0.07(+0.24%) |
Nov 16, 2021 | 27.51 | 27.53 | 27.46 | 27.47 | 994,613 | -0.01(-0.03%) |
Nov 15, 2021 | 27.60 | 27.60 | 27.48 | 27.48 | 1,318,350 | -0.09(-0.34%) |
Nov 12, 2021 | 27.65 | 27.65 | 27.57 | 27.58 | 950,653 | -0.02(-0.07%) |
Nov 11, 2021 | 27.65 | 27.65 | 27.59 | 27.59 | 572,796 | -0.05(-0.17%) |
Nov 10, 2021 | 27.79 | 27.64 | 1,095,185 | -0.18(-0.63%) | ||
Nov 09, 2021 | 27.81 | 27.87 | 27.81 | 27.82 | 1,630,545 | +0.06(+0.20%) |
Nov 08, 2021 | 27.80 | 27.80 | 27.74 | 27.76 | 1,048,272 | -0.06(-0.23%) |
Nov 05, 2021 | 27.76 | 27.84 | 27.73 | 27.83 | 1,527,569 | +0.13(+0.47%) |
Nov 04, 2021 | 27.64 | 27.72 | 27.61 | 27.70 | 1,452,332 | +0.08(+0.30%) |
Nov 03, 2021 | 27.67 | 27.69 | 27.58 | 27.61 | 975,422 | -0.04(-0.13%) |
Nov 02, 2021 | 27.63 | 27.68 | 27.59 | 27.65 | 2,347,904 | +0.07(+0.24%) |
Nov 01, 2021 | 27.59 | 27.61 | 27.55 | 27.59 | 1,326,671 | -0.03(-0.10%) |
Oct 29, 2021 | 27.58 | 27.64 | 27.54 | 27.61 | 2,151,353 | -0.01(-0.03%) |
Oct 28, 2021 | 27.65 | 27.66 | 27.60 | 27.62 | 1,339,188 | -0.03(-0.10%) |
Oct 27, 2021 | 27.60 | 27.68 | 27.57 | 27.65 | 1,395,827 | +0.11(+0.40%) |
Oct 26, 2021 | 27.54 | 27.54 | 1,077,402 | +0.04(+0.13%) | ||
Oct 25, 2021 | 27.50 | 27.52 | 27.45 | 27.50 | 835,360 | +0.03(+0.10%) |
Oct 22, 2021 | 27.45 | 27.49 | 27.44 | 27.47 | 954,220 | +0.05(+0.17%) |
Oct 21, 2021 | 27.47 | 27.47 | 27.42 | 27.43 | 1,211,702 | -0.04(-0.14%) |
Oct 20, 2021 | 27.53 | 27.53 | 27.47 | 27.47 | 1,501,905 | -0.03(-0.10%) |
Oct 19, 2021 | 27.56 | 27.56 | 27.49 | 27.49 | 907,971 | -0.09(-0.34%) |
Oct 18, 2021 | 27.55 | 27.59 | 27.52 | 27.59 | 1,558,831 | -0.01(-0.03%) |
Oct 15, 2021 | 27.62 | 27.62 | 27.58 | 27.59 | 1,016,355 | -0.06(-0.20%) |
Oct 14, 2021 | 27.63 | 27.67 | 27.59 | 27.65 | 791,463 | +0.04(+0.13%) |
Oct 13, 2021 | 27.55 | 27.61 | 27.55 | 27.61 | 2,244,251 | +0.06(+0.20%) |
Oct 12, 2021 | 27.55 | 27.57 | 27.47 | 27.56 | 5,020,676 | +0.10(+0.37%) |
Oct 11, 2021 | 27.47 | 27.47 | 27.44 | 27.46 | 804,603 | -0.03(-0.10%) |
Oct 08, 2021 | 27.56 | 27.56 | 27.48 | 27.48 | 1,368,984 | -0.08(-0.30%) |
Oct 07, 2021 | 27.61 | 27.61 | 27.55 | 27.57 | 668,978 | -0.06(-0.23%) |
Oct 06, 2021 | 27.62 | 27.64 | 27.61 | 27.63 | 1,442,592 | +0.03(+0.10%) |
Oct 05, 2021 | 27.68 | 27.68 | 27.61 | 27.60 | 2,083,683 | -0.07(-0.27%) |
Oct 04, 2021 | 27.71 | 27.72 | 27.66 | 27.68 | 1,727,703 | -0.03(-0.10%) |