Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.16 | 27.74 | 27.16 | 27.46 | 26,476 | +0.24(+0.88%) |
Dec 30, 2021 | 27.20 | 27.65 | 27.16 | 27.22 | 28,870 | -0.15(-0.56%) |
Dec 29, 2021 | 27.25 | 27.56 | 27.21 | 27.37 | 39,549 | -0.11(-0.39%) |
Dec 28, 2021 | 27.12 | 27.48 | 26.89 | 27.48 | 24,036 | +0.29(+1.07%) |
Dec 27, 2021 | 26.82 | 27.35 | 26.50 | 27.19 | 28,956 | -0.03(-0.11%) |
Dec 23, 2021 | 27.27 | 27.36 | 27.05 | 27.22 | 32,691 | +0.04(+0.15%) |
Dec 22, 2021 | 26.81 | 27.62 | 26.81 | 27.18 | 29,089 | +0.55(+2.07%) |
Dec 21, 2021 | 26.18 | 26.64 | 25.84 | 26.63 | 42,943 | +1.12(+4.39%) |
Dec 20, 2021 | 25.36 | 25.66 | 25.23 | 25.51 | 54,981 | -0.28(-1.09%) |
Dec 17, 2021 | 25.64 | 26.41 | 25.64 | 25.79 | 46,733 | +0.80(+3.20%) |
Dec 16, 2021 | 25.09 | 25.33 | 24.70 | 24.99 | 38,063 | -0.40(-1.58%) |
Dec 15, 2021 | 25.35 | 25.65 | 24.85 | 25.39 | 31,512 | -0.45(-1.72%) |
Dec 14, 2021 | 25.69 | 25.92 | 25.55 | 25.84 | 74,609 | +0.26(+1.00%) |
Dec 13, 2021 | 25.40 | 25.72 | 25.35 | 25.58 | 60,645 | -0.36(-1.39%) |
Dec 10, 2021 | 26.33 | 26.33 | 25.71 | 25.94 | 59,732 | +0.14(+0.54%) |
Dec 09, 2021 | 25.79 | 25.92 | 25.72 | 25.80 | 91,946 | -0.29(-1.09%) |
Dec 08, 2021 | 26.10 | 26.24 | 25.89 | 26.09 | 26,732 | -0.16(-0.63%) |
Dec 07, 2021 | 26.51 | 26.51 | 26.18 | 26.25 | 106,900 | -0.30(-1.13%) |
Dec 06, 2021 | 26.43 | 26.59 | 26.24 | 26.55 | 69,627 | +0.42(+1.61%) |
Dec 03, 2021 | 26.27 | 28.87 | 25.74 | 26.13 | 57,455 | -0.20(-0.76%) |
Dec 02, 2021 | 26.28 | 26.43 | 25.81 | 26.33 | 83,162 | +0.40(+1.54%) |
Dec 01, 2021 | 26.39 | 26.50 | 25.89 | 25.93 | 59,527 | +0.07(+0.26%) |
Nov 30, 2021 | 25.88 | 26.07 | 25.88 | 25.86 | 163,152 | -0.31(-1.18%) |
Nov 29, 2021 | 25.86 | 26.18 | 25.69 | 26.17 | 60,932 | +0.49(+1.91%) |
Nov 26, 2021 | 25.45 | 25.69 | 25.11 | 25.68 | 26,849 | -0.59(-2.25%) |
Nov 24, 2021 | 26.25 | 26.42 | 26.17 | 26.27 | 15,870 | -0.46(-1.72%) |
Nov 23, 2021 | 26.56 | 26.74 | 26.44 | 26.73 | 39,128 | +0.58(+2.22%) |
Nov 22, 2021 | 26.02 | 26.35 | 26.02 | 26.15 | 45,642 | +0.22(+0.85%) |
Nov 19, 2021 | 25.93 | 26.06 | 25.86 | 25.93 | 14,089 | -0.80(-2.99%) |
Nov 18, 2021 | 26.57 | 26.73 | 26.60 | 26.73 | 38,002 | +0.24(+0.91%) |
Nov 17, 2021 | 26.68 | 26.76 | 26.39 | 26.49 | 29,096 | -0.24(-0.90%) |
Nov 16, 2021 | 27.05 | 27.16 | 26.51 | 26.73 | 48,481 | -0.78(-2.84%) |
Nov 15, 2021 | 27.66 | 27.69 | 27.47 | 27.51 | 113,157 | +0.19(+0.70%) |
Nov 12, 2021 | 27.14 | 27.47 | 27.14 | 27.32 | 13,387 | -0.04(-0.15%) |
Nov 11, 2021 | 27.40 | 27.45 | 27.28 | 27.36 | 39,218 | -0.60(-2.15%) |
Nov 10, 2021 | 28.12 | 27.87 | 27.96 | 19,079 | +0.53(+1.91%) | |
Nov 09, 2021 | 27.54 | 27.71 | 27.33 | 27.43 | 67,778 | +1.42(+5.48%) |
Nov 08, 2021 | 25.82 | 26.01 | 25.66 | 26.01 | 38,497 | +0.10(+0.39%) |
Nov 05, 2021 | 25.90 | 26.02 | 25.73 | 25.91 | 35,281 | +0.55(+2.15%) |
Nov 04, 2021 | 25.28 | 25.41 | 25.14 | 25.36 | 35,723 | -0.12(-0.49%) |
Nov 03, 2021 | 25.07 | 25.51 | 25.07 | 25.49 | 34,064 | +0.54(+2.16%) |
Nov 02, 2021 | 25.21 | 25.27 | 24.95 | 24.95 | 24,966 | -0.05(-0.22%) |
Nov 01, 2021 | 24.93 | 25.22 | 24.75 | 25.00 | 72,163 | +0.15(+0.62%) |
Oct 29, 2021 | 25.02 | 25.02 | 24.71 | 24.85 | 24,674 | -0.09(-0.36%) |
Oct 28, 2021 | 24.91 | 25.03 | 24.86 | 24.94 | 30,485 | -0.07(-0.28%) |
Oct 27, 2021 | 25.06 | 25.09 | 24.76 | 25.01 | 55,940 | -0.04(-0.16%) |
Oct 26, 2021 | 25.14 | 25.05 | 51,319 | +0.42(+1.71%) | ||
Oct 25, 2021 | 24.73 | 24.74 | 24.48 | 24.63 | 48,883 | +0.51(+2.11%) |
Oct 22, 2021 | 24.24 | 24.24 | 23.80 | 24.12 | 22,229 | -0.47(-1.91%) |
Oct 21, 2021 | 24.70 | 24.73 | 24.32 | 24.59 | 29,494 | -0.35(-1.40%) |
Oct 20, 2021 | 24.93 | 25.04 | 24.89 | 24.94 | 240,907 | -0.22(-0.87%) |
Oct 19, 2021 | 25.27 | 25.37 | 25.04 | 25.16 | 152,012 | -0.25(-0.98%) |
Oct 18, 2021 | 25.05 | 25.42 | 25.00 | 25.41 | 338,607 | +0.11(+0.43%) |
Oct 15, 2021 | 25.09 | 25.34 | 25.09 | 25.30 | 145,532 | +0.35(+1.40%) |
Oct 14, 2021 | 25.09 | 25.26 | 24.94 | 24.95 | 155,632 | -0.14(-0.54%) |
Oct 13, 2021 | 24.77 | 25.12 | 24.77 | 25.09 | 208,773 | +0.64(+2.60%) |
Oct 12, 2021 | 24.06 | 24.45 | 24.02 | 24.45 | 30,757 | +0.18(+0.76%) |
Oct 11, 2021 | 24.43 | 24.43 | 24.15 | 24.27 | 33,219 | -0.43(-1.76%) |
Oct 08, 2021 | 24.72 | 24.77 | 24.60 | 24.70 | 17,270 | +0.09(+0.37%) |
Oct 07, 2021 | 24.64 | 25.16 | 24.44 | 24.61 | 31,223 | +0.05(+0.20%) |
Oct 06, 2021 | 24.19 | 24.71 | 24.12 | 24.56 | 28,619 | -0.39(-1.56%) |
Oct 05, 2021 | 24.83 | 25.35 | 24.83 | 24.95 | 38,287 | +0.24(+0.97%) |
Oct 04, 2021 | 24.88 | 25.10 | 24.68 | 24.71 | 18,676 | -0.39(-1.55%) |