Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.06 | 29.85 | 29.06 | 29.77 | 40,757 | +0.06(+0.20%) |
Dec 30, 2021 | 29.75 | 29.84 | 29.69 | 29.71 | 46,352 | -0.07(-0.25%) |
Dec 29, 2021 | 29.67 | 29.80 | 29.66 | 29.78 | 58,815 | +0.02(+0.08%) |
Dec 28, 2021 | 29.62 | 29.88 | 29.62 | 29.76 | 252,910 | +0.14(+0.49%) |
Dec 27, 2021 | 29.48 | 29.63 | 29.44 | 29.61 | 45,262 | +0.29(+0.97%) |
Dec 23, 2021 | 29.10 | 29.35 | 29.10 | 29.33 | 72,886 | +0.39(+1.35%) |
Dec 22, 2021 | 28.63 | 28.96 | 28.61 | 28.94 | 70,553 | +0.29(+1.01%) |
Dec 21, 2021 | 28.51 | 28.79 | 28.51 | 28.65 | 121,571 | +0.48(+1.70%) |
Dec 20, 2021 | 28.10 | 28.21 | 27.96 | 28.17 | 128,500 | -0.22(-0.77%) |
Dec 17, 2021 | 28.54 | 28.62 | 28.35 | 28.39 | 153,827 | -0.65(-2.24%) |
Dec 16, 2021 | 29.24 | 29.24 | 28.88 | 29.04 | 391,102 | +0.11(+0.38%) |
Dec 15, 2021 | 28.73 | 28.97 | 28.57 | 28.93 | 100,603 | +0.21(+0.73%) |
Dec 14, 2021 | 28.64 | 28.92 | 28.56 | 28.72 | 99,064 | +0.20(+0.68%) |
Dec 13, 2021 | 28.87 | 28.87 | 28.46 | 28.52 | 98,501 | -0.21(-0.73%) |
Dec 10, 2021 | 28.88 | 28.88 | 28.59 | 28.73 | 111,411 | -0.05(-0.19%) |
Dec 09, 2021 | 28.76 | 28.83 | 28.68 | 28.79 | 89,196 | -0.17(-0.59%) |
Dec 08, 2021 | 28.78 | 29.04 | 28.75 | 28.96 | 60,372 | +0.16(+0.56%) |
Dec 07, 2021 | 28.82 | 28.93 | 28.75 | 28.80 | 129,115 | +0.11(+0.37%) |
Dec 06, 2021 | 28.73 | 28.87 | 28.39 | 28.70 | 87,323 | +0.45(+1.58%) |
Dec 03, 2021 | 28.45 | 28.59 | 28.09 | 28.25 | 119,455 | -0.19(-0.67%) |
Dec 02, 2021 | 28.25 | 28.53 | 28.20 | 28.44 | 93,834 | +0.55(+1.97%) |
Dec 01, 2021 | 28.47 | 28.76 | 27.89 | 27.89 | 135,957 | +0.36(+1.31%) |
Nov 30, 2021 | 27.62 | 27.64 | 27.50 | 27.53 | 242,514 | +0.14(+0.51%) |
Nov 29, 2021 | 27.73 | 27.79 | 27.27 | 27.39 | 176,726 | -0.09(-0.33%) |
Nov 26, 2021 | 27.38 | 27.38 | 27.24 | 27.48 | 200,900 | -1.18(-4.12%) |
Nov 24, 2021 | 28.53 | 28.70 | 28.52 | 28.66 | 97,180 | -0.07(-0.24%) |
Nov 23, 2021 | 28.66 | 28.91 | 28.64 | 28.73 | 93,573 | +0.29(+1.02%) |
Nov 22, 2021 | 28.44 | 28.71 | 28.44 | 28.44 | 68,191 | +0.05(+0.18%) |
Nov 19, 2021 | 28.27 | 28.51 | 28.27 | 28.39 | 194,070 | -0.39(-1.36%) |
Nov 18, 2021 | 28.84 | 28.86 | 28.78 | 28.78 | 411,284 | -0.12(-0.42%) |
Nov 17, 2021 | 28.89 | 28.98 | 28.83 | 28.90 | 134,345 | +0.03(+0.10%) |
Nov 16, 2021 | 29.26 | 29.32 | 28.87 | 28.87 | 166,499 | -0.48(-1.64%) |
Nov 15, 2021 | 29.59 | 29.60 | 29.33 | 29.35 | 114,596 | -0.16(-0.54%) |
Nov 12, 2021 | 29.52 | 29.60 | 29.47 | 29.51 | 48,640 | +0.01(+0.03%) |
Nov 11, 2021 | 29.53 | 29.67 | 29.45 | 29.50 | 147,117 | +0.13(+0.44%) |
Nov 10, 2021 | 29.85 | 29.37 | 158,456 | +0.03(+0.10%) | ||
Nov 09, 2021 | 29.51 | 29.55 | 29.24 | 29.34 | 177,200 | -0.31(-1.05%) |
Nov 08, 2021 | 29.77 | 29.86 | 29.61 | 29.65 | 237,687 | +0.06(+0.20%) |
Nov 05, 2021 | 29.85 | 29.92 | 29.43 | 29.59 | 143,670 | -0.29(-0.97%) |
Nov 04, 2021 | 29.54 | 30.00 | 29.30 | 29.88 | 178,686 | +0.00(+0.00%) |
Nov 03, 2021 | 29.59 | 29.90 | 29.55 | 29.88 | 249,060 | +0.32(+1.08%) |
Nov 02, 2021 | 29.31 | 29.66 | 29.29 | 29.56 | 196,922 | +0.17(+0.58%) |
Nov 01, 2021 | 29.10 | 29.40 | 29.10 | 29.39 | 94,362 | +0.29(+1.00%) |
Oct 29, 2021 | 28.94 | 29.10 | 28.84 | 29.10 | 115,808 | +0.56(+1.96%) |
Oct 28, 2021 | 28.33 | 28.54 | 28.27 | 28.54 | 62,104 | +0.30(+1.05%) |
Oct 27, 2021 | 28.19 | 28.39 | 28.14 | 28.24 | 56,189 | -0.04(-0.13%) |
Oct 26, 2021 | 28.24 | 28.28 | 80,426 | +0.50(+1.80%) | ||
Oct 25, 2021 | 27.83 | 27.87 | 27.77 | 27.78 | 86,763 | -0.16(-0.57%) |
Oct 22, 2021 | 27.84 | 27.98 | 27.76 | 27.94 | 44,429 | +0.27(+0.98%) |
Oct 21, 2021 | 27.72 | 27.75 | 27.58 | 27.67 | 93,057 | -0.33(-1.18%) |
Oct 20, 2021 | 27.91 | 28.07 | 27.87 | 28.00 | 30,305 | +0.12(+0.43%) |
Oct 19, 2021 | 28.08 | 28.08 | 27.78 | 27.88 | 73,210 | +0.09(+0.34%) |
Oct 18, 2021 | 27.73 | 27.80 | 27.60 | 27.79 | 53,502 | -0.04(-0.16%) |
Oct 15, 2021 | 27.89 | 27.94 | 27.72 | 27.83 | 85,375 | +0.28(+1.02%) |
Oct 14, 2021 | 27.61 | 27.65 | 27.48 | 27.55 | 66,797 | +0.23(+0.84%) |
Oct 13, 2021 | 27.16 | 27.36 | 27.00 | 27.32 | 51,267 | -0.39(-1.41%) |
Oct 12, 2021 | 27.60 | 27.80 | 27.56 | 27.71 | 71,895 | -0.09(-0.32%) |
Oct 11, 2021 | 27.99 | 28.07 | 27.80 | 27.80 | 43,091 | -0.14(-0.50%) |
Oct 08, 2021 | 28.04 | 28.11 | 27.91 | 27.94 | 50,881 | +0.05(+0.18%) |
Oct 07, 2021 | 27.98 | 28.14 | 27.86 | 27.89 | 246,975 | +0.28(+1.01%) |
Oct 06, 2021 | 27.34 | 27.65 | 27.24 | 27.61 | 1,109,893 | -0.62(-2.20%) |
Oct 05, 2021 | 27.90 | 28.25 | 27.89 | 28.23 | 153,308 | +0.38(+1.35%) |
Oct 04, 2021 | 27.87 | 27.98 | 27.67 | 27.85 | 85,941 | -0.08(-0.27%) |