Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.95 | 27.13 | 26.95 | 27.09 | 15,053 | +0.03(+0.11%) |
Dec 30, 2021 | 27.00 | 27.17 | 27.00 | 27.07 | 15,336 | +0.07(+0.25%) |
Dec 29, 2021 | 26.89 | 27.00 | 26.89 | 27.00 | 15,571 | +0.10(+0.39%) |
Dec 28, 2021 | 26.86 | 26.93 | 26.77 | 26.89 | 17,790 | +0.10(+0.35%) |
Dec 27, 2021 | 26.55 | 26.80 | 26.55 | 26.80 | 21,564 | +0.28(+1.04%) |
Dec 23, 2021 | 26.39 | 26.54 | 26.35 | 26.52 | 23,879 | +0.09(+0.36%) |
Dec 22, 2021 | 26.31 | 26.45 | 26.22 | 26.43 | 55,494 | +0.15(+0.58%) |
Dec 21, 2021 | 26.26 | 26.39 | 26.20 | 26.28 | 87,965 | +0.14(+0.55%) |
Dec 20, 2021 | 26.20 | 26.23 | 26.05 | 26.13 | 30,042 | -0.34(-1.29%) |
Dec 17, 2021 | 26.45 | 26.60 | 26.40 | 26.48 | 16,286 | +0.03(+0.11%) |
Dec 16, 2021 | 26.57 | 26.57 | 26.33 | 26.45 | 15,577 | -0.05(-0.18%) |
Dec 15, 2021 | 26.37 | 26.54 | 26.28 | 26.50 | 30,246 | +0.12(+0.47%) |
Dec 14, 2021 | 26.48 | 26.54 | 26.24 | 26.37 | 34,073 | -0.14(-0.54%) |
Dec 13, 2021 | 26.62 | 26.62 | 26.42 | 26.51 | 22,339 | -0.26(-0.98%) |
Dec 10, 2021 | 26.83 | 26.83 | 26.73 | 26.78 | 16,906 | +0.06(+0.21%) |
Dec 09, 2021 | 26.85 | 26.85 | 26.72 | 26.72 | 11,038 | -0.07(-0.25%) |
Dec 08, 2021 | 26.80 | 26.86 | 26.74 | 26.79 | 27,177 | -0.06(-0.21%) |
Dec 07, 2021 | 26.81 | 26.91 | 26.79 | 26.84 | 333,350 | +0.25(+0.92%) |
Dec 06, 2021 | 26.50 | 26.69 | 26.35 | 26.60 | 11,229 | +0.11(+0.43%) |
Dec 03, 2021 | 26.51 | 26.51 | 26.29 | 26.48 | 31,067 | +0.12(+0.47%) |
Dec 02, 2021 | 26.25 | 26.51 | 26.25 | 26.36 | 15,259 | +0.28(+1.09%) |
Dec 01, 2021 | 26.61 | 26.61 | 26.08 | 26.08 | 85,040 | -0.32(-1.22%) |
Nov 30, 2021 | 26.56 | 26.56 | 26.19 | 26.40 | 75,012 | -0.21(-0.80%) |
Nov 29, 2021 | 26.77 | 26.77 | 26.51 | 26.61 | 211,160 | -0.08(-0.30%) |
Nov 26, 2021 | 26.85 | 26.99 | 26.69 | 26.69 | 12,803 | -0.52(-1.91%) |
Nov 24, 2021 | 27.01 | 27.23 | 27.01 | 27.21 | 27,879 | +0.15(+0.56%) |
Nov 23, 2021 | 27.08 | 27.17 | 26.95 | 27.06 | 32,801 | -0.10(-0.38%) |
Nov 22, 2021 | 27.28 | 27.36 | 27.14 | 27.16 | 8,582 | -0.20(-0.73%) |
Nov 19, 2021 | 27.40 | 27.42 | 27.31 | 27.36 | 69,715 | -0.08(-0.28%) |
Nov 18, 2021 | 27.39 | 27.44 | 27.40 | 27.44 | 20,153 | +0.17(+0.61%) |
Nov 17, 2021 | 27.35 | 27.35 | 27.16 | 27.27 | 7,134 | -0.12(-0.43%) |
Nov 16, 2021 | 27.44 | 27.54 | 27.36 | 27.39 | 56,344 | -0.01(-0.03%) |
Nov 15, 2021 | 27.47 | 27.61 | 27.37 | 27.40 | 44,547 | -0.12(-0.45%) |
Nov 12, 2021 | 27.49 | 27.56 | 27.47 | 27.52 | 33,296 | +0.12(+0.45%) |
Nov 11, 2021 | 27.44 | 27.51 | 27.35 | 27.40 | 27,814 | -0.03(-0.10%) |
Nov 10, 2021 | 27.66 | 27.43 | 30,138 | -0.43(-1.53%) | ||
Nov 09, 2021 | 27.83 | 27.91 | 27.73 | 27.85 | 29,587 | -0.08(-0.29%) |
Nov 08, 2021 | 27.92 | 27.99 | 27.83 | 27.93 | 237,004 | +0.04(+0.15%) |
Nov 05, 2021 | 27.89 | 27.97 | 27.78 | 27.89 | 23,749 | +0.07(+0.24%) |
Nov 04, 2021 | 27.78 | 27.85 | 27.67 | 27.83 | 16,486 | +0.15(+0.55%) |
Nov 03, 2021 | 27.51 | 27.70 | 27.31 | 27.67 | 40,990 | +0.30(+1.10%) |
Nov 02, 2021 | 27.49 | 27.55 | 27.35 | 27.37 | 56,451 | -0.20(-0.72%) |
Nov 01, 2021 | 27.50 | 27.56 | 27.43 | 27.57 | 33,556 | +0.01(+0.03%) |
Oct 29, 2021 | 27.55 | 27.69 | 27.52 | 27.56 | 20,356 | -0.41(-1.45%) |
Oct 28, 2021 | 27.82 | 27.98 | 27.80 | 27.97 | 46,343 | +0.28(+1.02%) |
Oct 27, 2021 | 27.75 | 27.84 | 27.68 | 27.68 | 14,573 | +0.09(+0.31%) |
Oct 26, 2021 | 27.69 | 27.53 | 27.60 | 19,715 | -0.10(-0.36%) | |
Oct 25, 2021 | 27.66 | 27.72 | 27.65 | 27.70 | 5,201 | +0.04(+0.15%) |
Oct 22, 2021 | 27.69 | 27.77 | 27.65 | 27.66 | 7,923 | +0.03(+0.10%) |
Oct 21, 2021 | 27.60 | 27.64 | 27.56 | 27.63 | 5,521 | -0.01(-0.03%) |
Oct 20, 2021 | 27.52 | 27.64 | 27.48 | 27.64 | 5,428 | +0.06(+0.21%) |
Oct 19, 2021 | 27.50 | 27.62 | 27.50 | 27.58 | 11,704 | +0.16(+0.59%) |
Oct 18, 2021 | 27.31 | 27.47 | 27.31 | 27.41 | 17,157 | -0.13(-0.46%) |
Oct 15, 2021 | 27.33 | 27.56 | 27.33 | 27.54 | 18,170 | +0.33(+1.21%) |
Oct 14, 2021 | 27.23 | 27.30 | 27.16 | 27.21 | 59,613 | +0.10(+0.37%) |
Oct 13, 2021 | 26.91 | 27.11 | 26.86 | 27.11 | 10,392 | +0.33(+1.22%) |
Oct 12, 2021 | 26.58 | 26.79 | 26.58 | 26.79 | 19,681 | +0.32(+1.21%) |
Oct 11, 2021 | 26.46 | 26.68 | 26.46 | 26.46 | 117,845 | -0.09(-0.32%) |
Oct 08, 2021 | 26.67 | 26.67 | 26.46 | 26.55 | 804,038 | -0.20(-0.74%) |
Oct 07, 2021 | 26.56 | 26.78 | 26.56 | 26.75 | 14,551 | +0.29(+1.11%) |
Oct 06, 2021 | 26.22 | 26.46 | 26.20 | 26.46 | 7,841 | -0.17(-0.64%) |
Oct 05, 2021 | 26.58 | 26.64 | 26.46 | 26.63 | 20,722 | +0.16(+0.61%) |
Oct 04, 2021 | 26.71 | 26.75 | 26.46 | 26.46 | 13,657 | -0.18(-0.67%) |