Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.15 | 30.20 | 30.13 | 30.13 | 2,127 | -0.08(-0.27%) |
Dec 30, 2021 | 30.37 | 30.37 | 30.22 | 30.22 | 2,854 | -0.07(-0.23%) |
Dec 29, 2021 | 30.30 | 30.32 | 30.15 | 30.29 | 30,943 | +0.02(+0.08%) |
Dec 28, 2021 | 30.39 | 30.39 | 30.26 | 30.26 | 2,608 | -0.12(-0.40%) |
Dec 27, 2021 | 30.34 | 30.39 | 30.34 | 30.39 | 1,744 | +0.48(+1.62%) |
Dec 23, 2021 | 29.94 | 29.94 | 29.90 | 29.90 | 1,273 | +0.15(+0.50%) |
Dec 22, 2021 | 29.68 | 29.75 | 29.68 | 29.75 | 173 | +0.25(+0.85%) |
Dec 21, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.49(+1.69%) |
Dec 20, 2021 | 28.78 | 29.02 | 28.74 | 29.01 | 4,665 | -0.24(-0.84%) |
Dec 17, 2021 | 29.29 | 29.29 | 29.26 | 29.26 | 495 | -0.22(-0.73%) |
Dec 16, 2021 | 29.47 | 29.47 | 29.47 | 29.47 | 6 | -0.40(-1.32%) |
Dec 15, 2021 | 29.87 | 29.87 | 29.87 | 29.87 | 15 | +0.43(+1.46%) |
Dec 14, 2021 | 29.34 | 29.45 | 29.34 | 29.44 | 534 | -0.28(-0.93%) |
Dec 13, 2021 | 29.94 | 29.94 | 29.71 | 29.71 | 2,677 | -0.22(-0.74%) |
Dec 10, 2021 | 29.80 | 29.94 | 29.80 | 29.94 | 212 | +0.09(+0.30%) |
Dec 09, 2021 | 30.06 | 30.06 | 29.85 | 29.85 | 584 | -0.31(-1.02%) |
Dec 08, 2021 | 30.13 | 30.15 | 30.13 | 30.15 | 147 | +0.15(+0.48%) |
Dec 07, 2021 | 29.70 | 30.04 | 29.70 | 30.01 | 967 | +0.64(+2.18%) |
Dec 06, 2021 | 28.95 | 29.37 | 28.95 | 29.37 | 407 | +0.26(+0.91%) |
Dec 03, 2021 | 29.18 | 29.18 | 29.03 | 29.10 | 604 | -0.34(-1.14%) |
Dec 02, 2021 | 29.58 | 29.58 | 29.44 | 29.44 | 1,886 | +0.28(+0.96%) |
Dec 01, 2021 | 29.95 | 29.95 | 29.16 | 29.16 | 2,399 | -0.33(-1.10%) |
Nov 30, 2021 | 30.00 | 30.00 | 29.49 | 29.49 | 132 | -0.58(-1.94%) |
Nov 29, 2021 | 30.22 | 30.22 | 30.07 | 30.07 | 1,036 | +0.42(+1.42%) |
Nov 26, 2021 | 29.77 | 29.80 | 29.65 | 29.65 | 2,330 | -0.57(-1.89%) |
Nov 24, 2021 | 30.22 | 30.22 | 30.22 | 30.22 | 294 | +0.19(+0.63%) |
Nov 23, 2021 | 30.21 | 30.21 | 30.03 | 30.03 | 548 | -0.12(-0.40%) |
Nov 22, 2021 | 30.64 | 30.64 | 30.15 | 30.15 | 292 | -0.36(-1.17%) |
Nov 19, 2021 | 30.50 | 30.63 | 30.50 | 30.51 | 657 | +0.06(+0.20%) |
Nov 18, 2021 | 30.46 | 30.45 | 30.45 | 30.45 | 1,239 | +0.20(+0.68%) |
Nov 17, 2021 | 30.24 | 30.24 | 30.24 | 30.24 | 248 | -0.18(-0.58%) |
Nov 16, 2021 | 30.46 | 30.46 | 30.42 | 30.42 | 867 | +0.24(+0.79%) |
Nov 15, 2021 | 30.13 | 30.18 | 30.13 | 30.18 | 754 | +0.04(+0.14%) |
Nov 12, 2021 | 29.89 | 30.13 | 29.87 | 30.13 | 1,613 | +0.33(+1.12%) |
Nov 11, 2021 | 29.84 | 29.84 | 29.80 | 29.80 | 267 | +0.30(+1.01%) |
Nov 10, 2021 | 29.86 | 29.50 | 29.50 | 0 | -0.32(-1.06%) | |
Nov 09, 2021 | 29.76 | 29.82 | 29.76 | 29.82 | 654 | +0.07(+0.24%) |
Nov 08, 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 64 | +0.25(+0.84%) |
Nov 05, 2021 | 29.68 | 29.68 | 29.40 | 29.50 | 3,184 | -0.01(-0.03%) |
Nov 04, 2021 | 29.18 | 29.55 | 29.06 | 29.51 | 148,557 | +0.29(+1.00%) |
Nov 03, 2021 | 29.21 | 29.21 | 29.21 | 29.21 | 90 | +0.15(+0.53%) |
Nov 02, 2021 | 29.06 | 29.06 | 29.06 | 29.06 | 468 | +0.08(+0.26%) |
Nov 01, 2021 | 29.00 | 29.01 | 28.98 | 28.98 | 969 | +0.05(+0.17%) |
Oct 29, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 127 | +0.10(+0.36%) |
Oct 28, 2021 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | +0.46(+1.64%) |
Oct 27, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 89 | -0.17(-0.59%) |
Oct 26, 2021 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | +0.12(+0.42%) |
Oct 25, 2021 | 28.41 | 28.41 | 28.41 | 28.41 | 0 | +0.09(+0.32%) |
Oct 22, 2021 | 28.32 | 28.32 | 28.32 | 28.32 | 127 | +0.00(+0.01%) |
Oct 21, 2021 | 28.32 | 28.32 | 28.32 | 28.32 | 21 | +0.11(+0.40%) |
Oct 20, 2021 | 28.21 | 28.21 | 28.21 | 28.21 | 133 | +0.12(+0.43%) |
Oct 19, 2021 | 28.08 | 28.09 | 28.08 | 28.09 | 296 | +0.14(+0.49%) |
Oct 18, 2021 | 27.94 | 27.95 | 27.94 | 27.95 | 127 | +0.19(+0.70%) |
Oct 15, 2021 | 27.72 | 27.76 | 27.72 | 27.76 | 261 | +0.23(+0.84%) |
Oct 14, 2021 | 27.53 | 27.53 | 27.53 | 27.53 | 12 | +0.59(+2.17%) |
Oct 13, 2021 | 26.95 | 26.95 | 26.94 | 26.94 | 258 | +0.13(+0.49%) |
Oct 12, 2021 | 26.81 | 26.81 | 26.81 | 26.81 | 19 | -0.02(-0.08%) |
Oct 11, 2021 | 26.83 | 26.83 | 26.83 | 26.83 | 252 | -0.19(-0.72%) |
Oct 08, 2021 | 27.02 | 27.02 | 27.02 | 27.02 | 127 | +0.01(+0.05%) |
Oct 07, 2021 | 27.06 | 27.06 | 27.01 | 27.01 | 259 | +0.26(+0.98%) |
Oct 06, 2021 | 26.47 | 26.75 | 26.42 | 26.75 | 1,813 | +0.17(+0.63%) |
Oct 05, 2021 | 26.58 | 26.58 | 26.58 | 26.58 | 141 | +0.34(+1.31%) |
Oct 04, 2021 | 26.86 | 26.86 | 26.17 | 26.24 | 1,594 | -0.55(-2.04%) |