Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.03 | 29.57 | 28.96 | 29.38 | 319,772 | +0.39(+1.35%) |
Dec 30, 2021 | 29.23 | 29.50 | 28.92 | 28.99 | 201,611 | -0.37(-1.26%) |
Dec 29, 2021 | 29.50 | 29.68 | 29.22 | 29.36 | 194,876 | -0.09(-0.31%) |
Dec 28, 2021 | 29.27 | 29.54 | 29.13 | 29.45 | 169,329 | +0.28(+0.96%) |
Dec 27, 2021 | 29.18 | 29.42 | 28.96 | 29.17 | 243,019 | +0.07(+0.24%) |
Dec 23, 2021 | 29.18 | 29.43 | 29.08 | 29.10 | 146,977 | +0.11(+0.38%) |
Dec 22, 2021 | 28.78 | 29.06 | 28.51 | 28.99 | 227,578 | +0.21(+0.73%) |
Dec 21, 2021 | 28.18 | 28.88 | 27.90 | 28.78 | 335,653 | +0.92(+3.30%) |
Dec 20, 2021 | 27.60 | 27.92 | 27.27 | 27.86 | 249,630 | -0.19(-0.68%) |
Dec 17, 2021 | 28.64 | 28.98 | 27.95 | 28.05 | 629,456 | -0.64(-2.23%) |
Dec 16, 2021 | 28.27 | 28.88 | 28.17 | 28.69 | 606,620 | +0.54(+1.92%) |
Dec 15, 2021 | 27.79 | 28.20 | 27.56 | 28.15 | 331,788 | +0.45(+1.62%) |
Dec 14, 2021 | 27.43 | 28.09 | 27.40 | 27.70 | 252,097 | +0.07(+0.25%) |
Dec 13, 2021 | 27.89 | 27.95 | 27.29 | 27.63 | 289,332 | -0.27(-0.97%) |
Dec 10, 2021 | 27.69 | 28.25 | 27.67 | 27.90 | 245,325 | +0.06(+0.22%) |
Dec 09, 2021 | 27.41 | 27.91 | 26.84 | 27.84 | 279,782 | +0.09(+0.32%) |
Dec 08, 2021 | 27.75 | 27.89 | 27.57 | 27.75 | 217,084 | +0.03(+0.11%) |
Dec 07, 2021 | 27.62 | 27.79 | 27.32 | 27.72 | 321,371 | +0.36(+1.32%) |
Dec 06, 2021 | 27.06 | 27.45 | 26.88 | 27.36 | 272,169 | +0.60(+2.24%) |
Dec 03, 2021 | 26.65 | 26.97 | 26.28 | 26.76 | 243,490 | +0.27(+1.02%) |
Dec 02, 2021 | 25.93 | 26.80 | 25.70 | 26.49 | 389,025 | +1.26(+4.99%) |
Dec 01, 2021 | 25.40 | 26.39 | 25.03 | 25.23 | 588,144 | +0.54(+2.19%) |
Nov 30, 2021 | 26.06 | 26.42 | 24.65 | 24.69 | 889,029 | -1.66(-6.30%) |
Nov 29, 2021 | 27.32 | 27.38 | 26.27 | 26.35 | 330,131 | -0.69(-2.55%) |
Nov 26, 2021 | 27.52 | 27.57 | 26.13 | 27.04 | 278,418 | -1.10(-3.91%) |
Nov 24, 2021 | 27.94 | 28.22 | 27.79 | 28.14 | 232,890 | +0.06(+0.21%) |
Nov 23, 2021 | 27.79 | 28.19 | 27.69 | 28.08 | 296,835 | +0.27(+0.97%) |
Nov 22, 2021 | 27.77 | 28.07 | 27.68 | 27.81 | 430,691 | +0.24(+0.87%) |
Nov 19, 2021 | 27.40 | 27.73 | 27.24 | 27.57 | 348,961 | +0.10(+0.36%) |
Nov 18, 2021 | 27.37 | 27.50 | 26.95 | 27.47 | 330,216 | +0.23(+0.84%) |
Nov 17, 2021 | 27.61 | 27.61 | 26.96 | 27.24 | 216,224 | -0.34(-1.23%) |
Nov 16, 2021 | 27.42 | 27.67 | 27.34 | 27.58 | 323,366 | +0.15(+0.55%) |
Nov 15, 2021 | 27.33 | 27.56 | 27.07 | 27.43 | 216,662 | +0.32(+1.18%) |
Nov 12, 2021 | 27.11 | 27.36 | 26.86 | 27.11 | 255,189 | +0.03(+0.11%) |
Nov 11, 2021 | 27.11 | 27.35 | 26.94 | 27.08 | 223,457 | +0.12(+0.45%) |
Nov 10, 2021 | 27.14 | 26.93 | 26.96 | 268,115 | -0.45(-1.64%) | |
Nov 09, 2021 | 26.97 | 27.50 | 26.80 | 27.41 | 249,827 | +0.51(+1.90%) |
Nov 08, 2021 | 26.89 | 27.15 | 26.75 | 26.90 | 264,953 | +0.31(+1.17%) |
Nov 05, 2021 | 27.57 | 28.88 | 26.52 | 26.59 | 863,099 | +0.02(+0.08%) |
Nov 04, 2021 | 26.41 | 26.84 | 26.24 | 26.57 | 296,703 | +0.36(+1.37%) |
Nov 03, 2021 | 25.20 | 26.26 | 25.02 | 26.21 | 721,579 | +1.14(+4.55%) |
Nov 02, 2021 | 25.08 | 25.34 | 24.75 | 25.07 | 361,773 | -0.06(-0.24%) |
Nov 01, 2021 | 24.97 | 25.45 | 24.89 | 25.13 | 271,586 | +0.24(+0.96%) |
Oct 29, 2021 | 25.14 | 25.42 | 24.81 | 24.89 | 243,685 | -0.42(-1.66%) |
Oct 28, 2021 | 24.71 | 25.42 | 24.71 | 25.31 | 296,684 | +0.61(+2.47%) |
Oct 27, 2021 | 24.85 | 24.95 | 24.31 | 24.70 | 251,684 | -0.21(-0.84%) |
Oct 26, 2021 | 24.73 | 24.93 | 24.91 | 232,892 | +0.33(+1.34%) | |
Oct 25, 2021 | 24.05 | 24.61 | 23.84 | 24.58 | 186,695 | +0.48(+1.99%) |
Oct 22, 2021 | 24.12 | 24.54 | 24.01 | 24.10 | 163,494 | -0.10(-0.41%) |
Oct 21, 2021 | 23.83 | 24.22 | 23.73 | 24.20 | 167,980 | +0.36(+1.51%) |
Oct 20, 2021 | 23.93 | 24.33 | 23.71 | 23.84 | 205,939 | -0.04(-0.17%) |
Oct 19, 2021 | 24.07 | 24.58 | 23.68 | 23.88 | 331,291 | -0.11(-0.46%) |
Oct 18, 2021 | 24.03 | 24.19 | 23.73 | 23.99 | 211,544 | -0.14(-0.58%) |
Oct 15, 2021 | 24.88 | 24.88 | 24.07 | 24.13 | 268,952 | -0.30(-1.23%) |
Oct 14, 2021 | 24.28 | 24.49 | 24.16 | 24.43 | 213,677 | +0.30(+1.24%) |
Oct 13, 2021 | 24.27 | 24.35 | 24.00 | 24.13 | 234,202 | -0.19(-0.78%) |
Oct 12, 2021 | 24.72 | 24.74 | 24.25 | 24.32 | 282,604 | -0.25(-1.02%) |
Oct 11, 2021 | 24.48 | 24.76 | 24.06 | 24.57 | 401,299 | -0.03(-0.12%) |
Oct 08, 2021 | 25.27 | 25.43 | 24.58 | 24.60 | 447,180 | -0.79(-3.11%) |
Oct 07, 2021 | 26.03 | 26.07 | 25.36 | 25.39 | 575,781 | -0.36(-1.40%) |
Oct 06, 2021 | 25.51 | 25.87 | 25.02 | 25.75 | 291,689 | -0.13(-0.50%) |
Oct 05, 2021 | 26.00 | 26.27 | 25.76 | 25.88 | 263,713 | -0.04(-0.15%) |
Oct 04, 2021 | 26.17 | 26.50 | 25.81 | 25.92 | 195,692 | -0.28(-1.07%) |