Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.90 | 26.93 | 26.83 | 26.83 | 4,522 | -0.04(-0.13%) |
Dec 30, 2021 | 26.85 | 26.90 | 26.83 | 26.87 | 9,223 | -0.01(-0.02%) |
Dec 29, 2021 | 26.89 | 26.89 | 26.82 | 26.88 | 6,129 | -0.06(-0.21%) |
Dec 28, 2021 | 26.91 | 27.10 | 26.91 | 26.93 | 9,091 | +0.02(+0.07%) |
Dec 27, 2021 | 26.66 | 26.91 | 26.66 | 26.91 | 20,749 | +0.28(+1.06%) |
Dec 23, 2021 | 26.54 | 26.63 | 26.51 | 26.63 | 18,761 | +0.25(+0.96%) |
Dec 22, 2021 | 26.13 | 26.38 | 26.13 | 26.38 | 6,347 | +0.20(+0.78%) |
Dec 21, 2021 | 26.00 | 26.18 | 26.00 | 26.17 | 10,867 | +0.35(+1.35%) |
Dec 20, 2021 | 25.79 | 25.83 | 25.66 | 25.83 | 9,769 | -0.21(-0.81%) |
Dec 17, 2021 | 26.12 | 26.17 | 26.01 | 26.04 | 51,920 | -0.30(-1.12%) |
Dec 16, 2021 | 26.43 | 26.46 | 26.30 | 26.33 | 7,091 | +0.10(+0.39%) |
Dec 15, 2021 | 25.88 | 26.24 | 25.91 | 26.23 | 11,439 | +0.25(+0.96%) |
Dec 14, 2021 | 26.03 | 26.09 | 25.91 | 25.98 | 7,005 | -0.12(-0.46%) |
Dec 13, 2021 | 26.27 | 26.27 | 26.10 | 26.10 | 16,606 | -0.33(-1.26%) |
Dec 10, 2021 | 26.40 | 26.44 | 26.39 | 26.44 | 24,427 | +0.00(+0.02%) |
Dec 09, 2021 | 26.51 | 26.51 | 26.41 | 26.43 | 16,352 | -0.24(-0.88%) |
Dec 08, 2021 | 26.57 | 26.67 | 26.57 | 26.67 | 12,284 | +0.09(+0.35%) |
Dec 07, 2021 | 26.42 | 26.59 | 26.42 | 26.57 | 13,843 | +0.49(+1.86%) |
Dec 06, 2021 | 26.10 | 26.18 | 25.99 | 26.09 | 16,729 | +0.27(+1.03%) |
Dec 03, 2021 | 25.72 | 25.82 | 25.72 | 25.82 | 6,893 | -0.07(-0.29%) |
Dec 02, 2021 | 25.83 | 26.04 | 25.82 | 25.90 | 9,065 | +0.37(+1.46%) |
Dec 01, 2021 | 26.05 | 26.08 | 25.53 | 25.53 | 12,228 | -0.06(-0.22%) |
Nov 30, 2021 | 25.64 | 25.74 | 25.64 | 25.58 | 17,990 | -0.22(-0.85%) |
Nov 29, 2021 | 25.84 | 25.86 | 25.66 | 25.80 | 39,976 | +0.25(+0.97%) |
Nov 26, 2021 | 25.55 | 25.59 | 25.47 | 25.55 | 2,976 | -0.86(-3.26%) |
Nov 24, 2021 | 26.25 | 26.41 | 26.19 | 26.41 | 8,206 | -0.12(-0.46%) |
Nov 23, 2021 | 26.47 | 26.54 | 26.42 | 26.53 | 7,771 | +0.09(+0.32%) |
Nov 22, 2021 | 26.53 | 26.64 | 26.45 | 26.45 | 21,515 | -0.08(-0.31%) |
Nov 19, 2021 | 26.64 | 26.64 | 26.50 | 26.53 | 24,188 | -0.18(-0.68%) |
Nov 18, 2021 | 26.80 | 26.75 | 26.68 | 26.71 | 64,013 | -0.18(-0.67%) |
Nov 17, 2021 | 26.96 | 26.96 | 26.85 | 26.89 | 25,742 | -0.02(-0.08%) |
Nov 16, 2021 | 26.93 | 26.97 | 26.90 | 26.92 | 12,946 | -0.00(-0.02%) |
Nov 15, 2021 | 27.06 | 27.06 | 26.92 | 26.92 | 73,878 | -0.09(-0.32%) |
Nov 12, 2021 | 26.93 | 27.01 | 26.93 | 27.01 | 8,602 | +0.09(+0.32%) |
Nov 11, 2021 | 26.95 | 26.98 | 26.87 | 26.92 | 6,639 | +0.19(+0.72%) |
Nov 10, 2021 | 26.96 | 26.73 | 14,335 | -0.22(-0.83%) | ||
Nov 09, 2021 | 27.01 | 27.01 | 26.90 | 26.95 | 6,289 | -0.11(-0.42%) |
Nov 08, 2021 | 27.06 | 27.08 | 27.02 | 27.06 | 6,935 | +0.13(+0.50%) |
Nov 05, 2021 | 26.91 | 26.93 | 26.83 | 26.93 | 7,878 | +0.10(+0.36%) |
Nov 04, 2021 | 26.89 | 26.89 | 26.76 | 26.83 | 11,169 | -0.18(-0.68%) |
Nov 03, 2021 | 26.77 | 27.02 | 26.74 | 27.02 | 6,981 | +0.23(+0.85%) |
Nov 02, 2021 | 26.81 | 26.84 | 26.78 | 26.79 | 29,903 | -0.20(-0.74%) |
Nov 01, 2021 | 26.83 | 26.99 | 26.75 | 26.99 | 7,708 | +0.24(+0.92%) |
Oct 29, 2021 | 26.72 | 26.76 | 26.65 | 26.75 | 18,029 | -0.21(-0.78%) |
Oct 28, 2021 | 26.87 | 26.96 | 26.87 | 26.96 | 8,360 | +0.11(+0.42%) |
Oct 27, 2021 | 26.95 | 26.99 | 26.84 | 26.84 | 9,215 | -0.13(-0.49%) |
Oct 26, 2021 | 27.10 | 26.97 | 4,388 | +0.03(+0.13%) | ||
Oct 25, 2021 | 26.93 | 26.97 | 26.90 | 26.94 | 10,125 | +0.05(+0.17%) |
Oct 22, 2021 | 26.82 | 26.89 | 26.79 | 26.89 | 2,594 | +0.08(+0.28%) |
Oct 21, 2021 | 26.82 | 26.86 | 26.75 | 26.82 | 9,176 | -0.19(-0.71%) |
Oct 20, 2021 | 26.92 | 27.02 | 26.89 | 27.01 | 9,662 | +0.04(+0.13%) |
Oct 19, 2021 | 26.97 | 27.01 | 26.91 | 26.97 | 21,470 | +0.18(+0.67%) |
Oct 18, 2021 | 26.75 | 26.83 | 26.75 | 26.79 | 10,010 | -0.07(-0.27%) |
Oct 15, 2021 | 26.75 | 26.87 | 26.75 | 26.86 | 10,110 | +0.18(+0.67%) |
Oct 14, 2021 | 26.70 | 26.70 | 26.65 | 26.69 | 9,189 | +0.29(+1.08%) |
Oct 13, 2021 | 26.30 | 26.40 | 26.22 | 26.40 | 6,225 | +0.25(+0.96%) |
Oct 12, 2021 | 26.19 | 26.23 | 26.14 | 26.15 | 5,933 | -0.03(-0.10%) |
Oct 11, 2021 | 26.31 | 26.39 | 26.16 | 26.18 | 8,854 | +0.03(+0.12%) |
Oct 08, 2021 | 26.16 | 26.19 | 26.13 | 26.15 | 13,036 | +0.06(+0.23%) |
Oct 07, 2021 | 26.06 | 26.18 | 26.06 | 26.09 | 19,298 | +0.24(+0.92%) |
Oct 06, 2021 | 25.68 | 25.85 | 25.60 | 25.85 | 11,510 | -0.25(-0.95%) |
Oct 05, 2021 | 25.97 | 26.16 | 25.97 | 26.09 | 6,234 | +0.17(+0.67%) |
Oct 04, 2021 | 26.08 | 26.08 | 25.85 | 25.92 | 8,129 | -0.28(-1.06%) |