Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.90 | 29.18 | 28.87 | 29.18 | 8,543 | +0.21(+0.72%) |
Dec 30, 2021 | 28.90 | 29.00 | 28.82 | 28.97 | 6,206 | +0.11(+0.36%) |
Dec 29, 2021 | 28.75 | 28.87 | 28.71 | 28.86 | 15,659 | +0.09(+0.31%) |
Dec 28, 2021 | 28.75 | 28.80 | 28.75 | 28.78 | 1,940 | -0.01(-0.05%) |
Dec 27, 2021 | 28.87 | 28.87 | 28.66 | 28.79 | 1,925 | -0.05(-0.19%) |
Dec 23, 2021 | 28.91 | 28.91 | 28.84 | 28.84 | 2,933 | +0.01(+0.04%) |
Dec 22, 2021 | 28.71 | 28.83 | 28.62 | 28.83 | 18,414 | +0.15(+0.54%) |
Dec 21, 2021 | 28.61 | 28.77 | 28.52 | 28.68 | 14,443 | +0.10(+0.35%) |
Dec 20, 2021 | 28.53 | 28.59 | 28.53 | 28.58 | 4,306 | +0.01(+0.04%) |
Dec 17, 2021 | 28.63 | 28.65 | 28.49 | 28.57 | 2,786 | -0.09(-0.30%) |
Dec 16, 2021 | 28.46 | 28.70 | 28.46 | 28.66 | 5,162 | +0.23(+0.83%) |
Dec 15, 2021 | 28.57 | 28.64 | 28.42 | 28.42 | 15,749 | -0.08(-0.28%) |
Dec 14, 2021 | 28.61 | 28.71 | 28.42 | 28.50 | 8,556 | -0.11(-0.38%) |
Dec 13, 2021 | 28.68 | 28.68 | 28.53 | 28.61 | 12,048 | +0.08(+0.28%) |
Dec 10, 2021 | 28.76 | 28.76 | 28.53 | 28.53 | 8,710 | -0.12(-0.42%) |
Dec 09, 2021 | 28.77 | 28.85 | 28.65 | 28.65 | 5,233 | -0.10(-0.35%) |
Dec 08, 2021 | 28.89 | 28.89 | 28.75 | 28.75 | 2,749 | +0.00(+0.00%) |
Dec 07, 2021 | 28.70 | 28.89 | 28.52 | 28.75 | 36,859 | +0.01(+0.03%) |
Dec 06, 2021 | 28.53 | 28.77 | 28.53 | 28.74 | 9,622 | +0.21(+0.74%) |
Dec 03, 2021 | 28.66 | 28.66 | 28.53 | 28.53 | 7,927 | -0.15(-0.52%) |
Dec 02, 2021 | 28.60 | 28.76 | 28.52 | 28.68 | 8,633 | +0.03(+0.10%) |
Dec 01, 2021 | 28.60 | 28.88 | 28.50 | 28.65 | 5,038 | +0.27(+0.95%) |
Nov 30, 2021 | 28.86 | 28.92 | 28.38 | 28.38 | 26,339 | -0.44(-1.53%) |
Nov 29, 2021 | 28.87 | 28.92 | 28.49 | 28.82 | 2,506 | +0.11(+0.39%) |
Nov 26, 2021 | 28.86 | 28.86 | 28.57 | 28.71 | 2,495 | -0.22(-0.77%) |
Nov 24, 2021 | 28.93 | 29.03 | 28.93 | 28.93 | 3,352 | +0.16(+0.54%) |
Nov 23, 2021 | 28.90 | 28.90 | 28.70 | 28.77 | 7,489 | -0.08(-0.26%) |
Nov 22, 2021 | 29.08 | 29.08 | 28.85 | 28.85 | 2,344 | -0.18(-0.62%) |
Nov 19, 2021 | 28.92 | 29.08 | 28.81 | 29.03 | 5,599 | +0.27(+0.93%) |
Nov 18, 2021 | 28.86 | 28.97 | 28.76 | 28.76 | 1,965 | -0.07(-0.23%) |
Nov 17, 2021 | 28.80 | 29.00 | 28.74 | 28.83 | 8,832 | -0.08(-0.28%) |
Nov 16, 2021 | 29.03 | 29.19 | 28.75 | 28.91 | 36,861 | -0.05(-0.19%) |
Nov 15, 2021 | 29.06 | 29.10 | 28.81 | 28.96 | 38,175 | -0.11(-0.40%) |
Nov 12, 2021 | 28.99 | 29.12 | 28.90 | 29.08 | 32,454 | -0.25(-0.85%) |
Nov 11, 2021 | 29.22 | 29.33 | 29.13 | 29.33 | 24,215 | +0.11(+0.37%) |
Nov 10, 2021 | 29.57 | 29.22 | 30,564 | -0.34(-1.15%) | ||
Nov 09, 2021 | 29.46 | 29.57 | 29.45 | 29.56 | 2,639 | +0.12(+0.41%) |
Nov 08, 2021 | 29.48 | 29.48 | 29.34 | 29.44 | 2,776 | -0.04(-0.14%) |
Nov 05, 2021 | 29.44 | 29.48 | 29.31 | 29.48 | 10,191 | +0.18(+0.61%) |
Nov 04, 2021 | 29.29 | 29.41 | 29.20 | 29.30 | 11,283 | +0.06(+0.21%) |
Nov 03, 2021 | 29.20 | 29.28 | 29.18 | 29.24 | 13,443 | +0.04(+0.14%) |
Nov 02, 2021 | 29.13 | 29.21 | 29.06 | 29.20 | 20,915 | +0.12(+0.43%) |
Nov 01, 2021 | 28.91 | 29.07 | 28.82 | 29.07 | 21,758 | +0.16(+0.57%) |
Oct 29, 2021 | 28.78 | 28.91 | 28.74 | 28.91 | 6,019 | +0.13(+0.45%) |
Oct 28, 2021 | 28.73 | 28.78 | 28.62 | 28.78 | 3,821 | +0.05(+0.18%) |
Oct 27, 2021 | 28.67 | 28.73 | 28.54 | 28.73 | 9,584 | +0.06(+0.21%) |
Oct 26, 2021 | 28.51 | 28.73 | 28.67 | 15,269 | +0.16(+0.56%) | |
Oct 25, 2021 | 28.65 | 28.71 | 28.45 | 28.51 | 7,025 | -0.14(-0.49%) |
Oct 22, 2021 | 28.62 | 28.65 | 28.42 | 28.65 | 2,533 | +0.07(+0.24%) |
Oct 21, 2021 | 28.57 | 28.62 | 28.52 | 28.58 | 2,298 | +0.03(+0.11%) |
Oct 20, 2021 | 28.44 | 28.57 | 28.27 | 28.55 | 7,756 | +0.25(+0.88%) |
Oct 19, 2021 | 28.43 | 28.45 | 28.15 | 28.30 | 14,264 | -0.05(-0.18%) |
Oct 18, 2021 | 28.41 | 28.57 | 28.34 | 28.35 | 10,591 | -0.16(-0.57%) |
Oct 15, 2021 | 28.81 | 28.81 | 28.51 | 28.51 | 3,790 | -0.25(-0.86%) |
Oct 14, 2021 | 28.62 | 28.80 | 28.46 | 28.76 | 5,734 | +0.33(+1.16%) |
Oct 13, 2021 | 28.31 | 28.52 | 28.23 | 28.43 | 12,286 | +0.17(+0.60%) |
Oct 12, 2021 | 28.18 | 28.29 | 28.13 | 28.26 | 9,332 | +0.14(+0.50%) |
Oct 11, 2021 | 27.99 | 28.18 | 27.98 | 28.12 | 27,854 | +0.30(+1.08%) |
Oct 08, 2021 | 28.00 | 28.00 | 27.76 | 27.82 | 4,918 | +0.02(+0.07%) |
Oct 07, 2021 | 27.92 | 28.00 | 27.79 | 27.80 | 5,280 | -0.15(-0.54%) |
Oct 06, 2021 | 27.92 | 27.98 | 27.79 | 27.95 | 15,071 | +0.03(+0.11%) |
Oct 05, 2021 | 28.14 | 28.35 | 27.88 | 27.92 | 10,956 | -0.13(-0.46%) |
Oct 04, 2021 | 28.32 | 28.32 | 28.05 | 28.05 | 5,060 | -0.27(-0.95%) |