Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.45 | 27.69 | 26.20 | 27.69 | 13,330 | +0.72(+2.68%) |
Dec 30, 2021 | 26.92 | 27.77 | 26.92 | 26.97 | 12,635 | -0.25(-0.92%) |
Dec 29, 2021 | 27.56 | 27.59 | 27.11 | 27.22 | 4,054 | +0.27(+1.00%) |
Dec 28, 2021 | 27.10 | 27.69 | 26.67 | 26.95 | 16,192 | +0.31(+1.16%) |
Dec 27, 2021 | 26.22 | 27.49 | 26.06 | 26.64 | 18,083 | +0.21(+0.80%) |
Dec 23, 2021 | 26.60 | 26.72 | 25.57 | 26.43 | 6,711 | +0.03(+0.11%) |
Dec 22, 2021 | 25.72 | 26.56 | 24.80 | 26.40 | 11,148 | +0.80(+3.12%) |
Dec 21, 2021 | 25.74 | 25.82 | 25.09 | 25.60 | 19,004 | +0.36(+1.41%) |
Dec 20, 2021 | 25.29 | 25.57 | 24.49 | 25.24 | 10,193 | -0.66(-2.57%) |
Dec 17, 2021 | 25.67 | 25.95 | 24.47 | 25.91 | 26,855 | +0.11(+0.41%) |
Dec 16, 2021 | 26.75 | 26.75 | 24.66 | 25.80 | 18,645 | -0.57(-2.15%) |
Dec 15, 2021 | 24.23 | 26.37 | 24.08 | 26.37 | 23,993 | +1.83(+7.46%) |
Dec 14, 2021 | 24.84 | 25.53 | 23.91 | 24.54 | 50,623 | -0.31(-1.24%) |
Dec 13, 2021 | 25.99 | 26.36 | 24.11 | 24.85 | 15,605 | -1.38(-5.25%) |
Dec 10, 2021 | 26.00 | 26.82 | 25.76 | 26.23 | 17,546 | +0.08(+0.29%) |
Dec 09, 2021 | 25.76 | 26.15 | 24.85 | 26.15 | 17,752 | +0.39(+1.50%) |
Dec 08, 2021 | 24.90 | 25.77 | 24.61 | 25.76 | 8,234 | +0.72(+2.88%) |
Dec 07, 2021 | 24.39 | 25.79 | 24.39 | 25.04 | 10,889 | +1.07(+4.46%) |
Dec 06, 2021 | 24.37 | 24.94 | 23.62 | 23.97 | 14,427 | -0.07(-0.28%) |
Dec 03, 2021 | 24.62 | 25.90 | 23.28 | 24.04 | 12,012 | -1.33(-5.24%) |
Dec 02, 2021 | 23.96 | 25.71 | 23.96 | 25.37 | 9,270 | +1.10(+4.52%) |
Dec 01, 2021 | 25.53 | 26.02 | 23.62 | 24.27 | 32,256 | -1.06(-4.18%) |
Nov 30, 2021 | 26.38 | 26.38 | 24.76 | 25.33 | 11,827 | -0.70(-2.69%) |
Nov 29, 2021 | 26.00 | 26.47 | 25.69 | 26.03 | 7,762 | +0.38(+1.50%) |
Nov 26, 2021 | 26.42 | 26.42 | 25.46 | 25.65 | 2,631 | -1.60(-5.88%) |
Nov 24, 2021 | 27.11 | 27.26 | 26.74 | 27.25 | 5,927 | +0.14(+0.53%) |
Nov 23, 2021 | 26.89 | 27.11 | 25.32 | 27.11 | 71,844 | +0.45(+1.69%) |
Nov 22, 2021 | 26.25 | 27.13 | 25.30 | 26.66 | 17,842 | +0.89(+3.47%) |
Nov 19, 2021 | 25.25 | 26.20 | 24.19 | 25.76 | 25,185 | +0.10(+0.37%) |
Nov 18, 2021 | 25.91 | 25.41 | 24.55 | 25.67 | 28,382 | -0.07(-0.26%) |
Nov 17, 2021 | 25.59 | 26.21 | 25.16 | 25.73 | 7,927 | +0.18(+0.71%) |
Nov 16, 2021 | 26.46 | 26.88 | 25.22 | 25.55 | 14,645 | -1.09(-4.07%) |
Nov 15, 2021 | 25.67 | 26.98 | 25.67 | 26.64 | 31,388 | +1.02(+3.97%) |
Nov 12, 2021 | 25.60 | 25.81 | 24.57 | 25.62 | 18,908 | +0.15(+0.60%) |
Nov 11, 2021 | 24.12 | 25.78 | 24.12 | 25.46 | 26,062 | +1.35(+5.62%) |
Nov 10, 2021 | 24.11 | 24.11 | 8,256 | +0.10(+0.40%) | ||
Nov 09, 2021 | 24.51 | 24.86 | 24.02 | 24.02 | 7,769 | -0.46(-1.88%) |
Nov 08, 2021 | 24.01 | 26.13 | 24.01 | 24.48 | 21,764 | +0.75(+3.16%) |
Nov 05, 2021 | 22.54 | 24.34 | 22.54 | 23.73 | 24,890 | +1.37(+6.14%) |
Nov 04, 2021 | 22.57 | 22.68 | 21.73 | 22.35 | 8,218 | +0.02(+0.09%) |
Nov 03, 2021 | 22.09 | 22.64 | 21.49 | 22.33 | 21,490 | -0.07(-0.30%) |
Nov 02, 2021 | 22.65 | 22.72 | 22.09 | 22.40 | 3,892 | +0.23(+1.04%) |
Nov 01, 2021 | 22.22 | 22.82 | 21.27 | 22.17 | 21,575 | -0.07(-0.30%) |
Oct 29, 2021 | 22.16 | 22.57 | 22.16 | 22.24 | 4,588 | +0.10(+0.43%) |
Oct 28, 2021 | 22.49 | 22.53 | 22.14 | 22.14 | 8,065 | -0.05(-0.22%) |
Oct 27, 2021 | 22.60 | 22.87 | 22.19 | 22.19 | 10,475 | -0.31(-1.37%) |
Oct 26, 2021 | 22.90 | 22.50 | 22.50 | 3,071 | -0.39(-1.72%) | |
Oct 25, 2021 | 22.86 | 23.53 | 22.14 | 22.89 | 17,628 | +0.04(+0.17%) |
Oct 22, 2021 | 22.68 | 23.12 | 22.68 | 22.85 | 7,325 | +0.07(+0.29%) |
Oct 21, 2021 | 22.72 | 23.45 | 23.12 | 22.79 | 9,666 | -0.34(-1.45%) |
Oct 20, 2021 | 23.14 | 23.14 | 22.81 | 23.12 | 2,968 | +0.12(+0.54%) |
Oct 19, 2021 | 23.46 | 23.57 | 22.48 | 23.00 | 10,113 | -0.12(-0.50%) |
Oct 18, 2021 | 23.72 | 23.80 | 22.93 | 23.11 | 6,879 | -0.17(-0.74%) |
Oct 15, 2021 | 23.93 | 23.93 | 23.29 | 23.29 | 9,374 | -0.11(-0.45%) |
Oct 14, 2021 | 24.00 | 24.48 | 23.29 | 23.39 | 11,532 | -0.21(-0.89%) |
Oct 13, 2021 | 23.78 | 24.02 | 23.29 | 23.60 | 17,451 | -0.33(-1.36%) |
Oct 12, 2021 | 23.72 | 24.48 | 23.31 | 23.93 | 26,432 | +0.56(+2.38%) |
Oct 11, 2021 | 23.12 | 24.10 | 23.12 | 23.37 | 40,429 | +0.37(+1.63%) |
Oct 08, 2021 | 23.06 | 23.50 | 21.99 | 23.00 | 7,017 | +0.11(+0.46%) |
Oct 07, 2021 | 22.85 | 23.24 | 22.32 | 22.89 | 10,148 | +0.22(+0.97%) |
Oct 06, 2021 | 22.57 | 22.94 | 22.49 | 22.67 | 3,746 | -0.23(-1.01%) |
Oct 05, 2021 | 22.60 | 22.95 | 22.50 | 22.90 | 2,249 | +0.72(+3.25%) |
Oct 04, 2021 | 22.76 | 23.46 | 22.18 | 22.18 | 14,487 | -0.85(-3.71%) |