Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.10 | 30.19 | 29.92 | 30.04 | 10,986 | -0.05(-0.17%) |
Dec 30, 2021 | 30.17 | 30.23 | 29.96 | 30.09 | 13,303 | -0.08(-0.26%) |
Dec 29, 2021 | 29.98 | 30.19 | 29.95 | 30.17 | 15,382 | +0.19(+0.63%) |
Dec 28, 2021 | 30.08 | 30.19 | 29.79 | 29.98 | 26,577 | -0.57(-1.88%) |
Dec 27, 2021 | 29.91 | 30.55 | 29.90 | 30.55 | 36,111 | +0.92(+3.12%) |
Dec 23, 2021 | 29.76 | 29.90 | 29.76 | 29.63 | 14,915 | -0.03(-0.09%) |
Dec 22, 2021 | 29.30 | 29.77 | 29.22 | 29.66 | 24,351 | +0.36(+1.23%) |
Dec 21, 2021 | 28.83 | 29.30 | 28.76 | 29.30 | 25,070 | +1.04(+3.69%) |
Dec 20, 2021 | 28.22 | 28.36 | 27.94 | 28.25 | 40,137 | +0.05(+0.18%) |
Dec 17, 2021 | 28.14 | 28.41 | 28.04 | 28.20 | 22,945 | +0.25(+0.89%) |
Dec 16, 2021 | 28.34 | 28.67 | 27.79 | 27.95 | 34,175 | -0.15(-0.52%) |
Dec 15, 2021 | 27.64 | 28.16 | 27.64 | 28.10 | 28,580 | +0.61(+2.21%) |
Dec 14, 2021 | 27.65 | 27.72 | 27.21 | 27.49 | 26,231 | -0.50(-1.80%) |
Dec 13, 2021 | 28.56 | 28.56 | 27.92 | 28.00 | 14,522 | -0.56(-1.98%) |
Dec 10, 2021 | 28.63 | 28.70 | 28.27 | 28.56 | 18,522 | +0.37(+1.30%) |
Dec 09, 2021 | 28.69 | 28.75 | 28.14 | 28.19 | 27,929 | -0.80(-2.77%) |
Dec 08, 2021 | 29.13 | 29.25 | 28.90 | 29.00 | 21,368 | -0.15(-0.53%) |
Dec 07, 2021 | 29.05 | 29.37 | 29.04 | 29.15 | 27,695 | +0.25(+0.86%) |
Dec 06, 2021 | 28.77 | 29.03 | 28.56 | 28.90 | 28,232 | +0.44(+1.56%) |
Dec 03, 2021 | 28.59 | 28.70 | 28.17 | 28.46 | 24,991 | +0.33(+1.19%) |
Dec 02, 2021 | 28.14 | 28.29 | 27.79 | 28.12 | 30,449 | -0.18(-0.63%) |
Dec 01, 2021 | 28.42 | 28.86 | 28.21 | 28.30 | 23,694 | +0.21(+0.76%) |
Nov 30, 2021 | 28.05 | 28.42 | 27.74 | 28.09 | 42,250 | +0.56(+2.02%) |
Nov 29, 2021 | 27.51 | 27.58 | 27.17 | 27.53 | 35,965 | +0.32(+1.16%) |
Nov 26, 2021 | 28.08 | 28.14 | 27.16 | 27.22 | 26,471 | -1.48(-5.15%) |
Nov 24, 2021 | 28.38 | 28.75 | 28.29 | 28.70 | 26,981 | +0.47(+1.67%) |
Nov 23, 2021 | 28.42 | 28.53 | 28.10 | 28.23 | 140,678 | -0.73(-2.51%) |
Nov 22, 2021 | 29.12 | 29.32 | 28.88 | 28.95 | 20,785 | -0.03(-0.09%) |
Nov 19, 2021 | 29.12 | 29.14 | 28.98 | 28.98 | 24,738 | -0.69(-2.33%) |
Nov 18, 2021 | 29.80 | 29.67 | 29.60 | 29.67 | 47,858 | +0.03(+0.12%) |
Nov 17, 2021 | 29.39 | 29.79 | 29.39 | 29.64 | 45,245 | +1.27(+4.49%) |
Nov 16, 2021 | 28.69 | 28.69 | 28.00 | 28.36 | 53,420 | -0.46(-1.60%) |
Nov 15, 2021 | 29.07 | 29.07 | 28.43 | 28.83 | 60,169 | +0.73(+2.59%) |
Nov 12, 2021 | 28.21 | 28.36 | 28.03 | 28.10 | 12,620 | +0.12(+0.43%) |
Nov 11, 2021 | 28.16 | 28.35 | 27.95 | 27.98 | 22,381 | +0.07(+0.25%) |
Nov 10, 2021 | 28.33 | 27.82 | 27.91 | 29,113 | -0.74(-2.57%) | |
Nov 09, 2021 | 29.06 | 29.06 | 28.57 | 28.65 | 40,870 | -1.53(-5.07%) |
Nov 08, 2021 | 29.61 | 30.34 | 29.61 | 30.18 | 44,875 | +1.23(+4.25%) |
Nov 05, 2021 | 29.07 | 29.25 | 28.83 | 28.95 | 34,099 | +0.11(+0.39%) |
Nov 04, 2021 | 28.82 | 28.96 | 28.48 | 28.83 | 28,239 | +0.17(+0.60%) |
Nov 03, 2021 | 28.32 | 28.66 | 28.22 | 28.66 | 21,255 | +0.61(+2.16%) |
Nov 02, 2021 | 28.28 | 28.33 | 28.05 | 28.06 | 26,887 | -0.85(-2.93%) |
Nov 01, 2021 | 28.66 | 28.91 | 28.45 | 28.90 | 19,599 | +0.45(+1.59%) |
Oct 29, 2021 | 28.65 | 28.67 | 28.31 | 28.45 | 33,501 | -0.68(-2.35%) |
Oct 28, 2021 | 28.77 | 29.36 | 28.77 | 29.13 | 35,756 | +0.78(+2.74%) |
Oct 27, 2021 | 28.06 | 28.65 | 28.18 | 28.36 | 29,894 | +0.38(+1.34%) |
Oct 26, 2021 | 28.12 | 27.98 | 28,323 | -0.07(-0.24%) | ||
Oct 25, 2021 | 27.91 | 28.19 | 27.87 | 28.05 | 25,020 | +0.43(+1.55%) |
Oct 22, 2021 | 27.83 | 28.04 | 27.53 | 27.62 | 28,387 | -0.09(-0.31%) |
Oct 21, 2021 | 27.75 | 27.85 | 27.64 | 27.71 | 21,730 | -0.27(-0.95%) |
Oct 20, 2021 | 28.33 | 28.33 | 27.97 | 27.97 | 41,646 | -0.54(-1.89%) |
Oct 19, 2021 | 28.06 | 28.56 | 27.90 | 28.51 | 40,303 | +1.34(+4.94%) |
Oct 18, 2021 | 27.36 | 27.36 | 27.04 | 27.17 | 35,678 | -0.44(-1.61%) |
Oct 15, 2021 | 27.71 | 27.76 | 27.41 | 27.61 | 49,398 | +0.77(+2.87%) |
Oct 14, 2021 | 27.19 | 27.19 | 26.84 | 26.84 | 27,502 | +0.55(+2.08%) |
Oct 13, 2021 | 26.64 | 26.64 | 26.22 | 26.29 | 60,940 | -0.62(-2.29%) |
Oct 12, 2021 | 27.64 | 27.67 | 26.88 | 26.91 | 77,255 | -0.83(-2.99%) |
Oct 11, 2021 | 27.59 | 27.99 | 27.38 | 27.74 | 28,049 | +0.15(+0.53%) |
Oct 08, 2021 | 27.80 | 27.80 | 27.41 | 27.59 | 25,206 | -0.70(-2.48%) |
Oct 07, 2021 | 28.24 | 28.84 | 28.20 | 28.30 | 41,807 | +0.52(+1.88%) |
Oct 06, 2021 | 27.88 | 28.06 | 27.57 | 27.77 | 55,159 | -0.79(-2.75%) |
Oct 05, 2021 | 28.18 | 28.86 | 28.18 | 28.56 | 43,111 | +1.10(+4.02%) |
Oct 04, 2021 | 28.02 | 28.02 | 27.36 | 27.46 | 69,766 | -1.21(-4.23%) |