Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.79 | 28.82 | 28.69 | 28.70 | 15,334 | -0.07(-0.24%) |
Dec 30, 2021 | 28.80 | 28.85 | 28.76 | 28.77 | 16,366 | +0.05(+0.18%) |
Dec 29, 2021 | 28.70 | 28.75 | 28.68 | 28.72 | 16,062 | -0.05(-0.18%) |
Dec 28, 2021 | 28.70 | 28.86 | 28.70 | 28.77 | 14,184 | -0.02(-0.07%) |
Dec 27, 2021 | 28.65 | 28.80 | 28.64 | 28.79 | 30,346 | +0.18(+0.61%) |
Dec 23, 2021 | 28.53 | 28.65 | 28.53 | 28.62 | 17,546 | +0.15(+0.54%) |
Dec 22, 2021 | 28.28 | 28.49 | 28.28 | 28.46 | 8,815 | +0.16(+0.57%) |
Dec 21, 2021 | 28.17 | 28.32 | 28.14 | 28.30 | 12,452 | +0.35(+1.26%) |
Dec 20, 2021 | 27.88 | 27.97 | 27.78 | 27.95 | 11,147 | -0.23(-0.83%) |
Dec 17, 2021 | 28.14 | 28.29 | 28.11 | 28.18 | 10,796 | -0.15(-0.54%) |
Dec 16, 2021 | 28.47 | 28.50 | 28.26 | 28.34 | 15,812 | -0.02(-0.07%) |
Dec 15, 2021 | 28.07 | 28.38 | 28.07 | 28.36 | 5,796 | +0.19(+0.69%) |
Dec 14, 2021 | 28.08 | 28.25 | 28.06 | 28.16 | 9,883 | -0.10(-0.35%) |
Dec 13, 2021 | 28.38 | 28.38 | 28.22 | 28.26 | 12,133 | -0.24(-0.83%) |
Dec 10, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 5,072 | -0.01(-0.02%) |
Dec 09, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 13,876 | -0.14(-0.49%) |
Dec 08, 2021 | 28.61 | 28.66 | 28.61 | 28.64 | 6,105 | -0.03(-0.10%) |
Dec 07, 2021 | 28.52 | 28.69 | 28.52 | 28.67 | 16,079 | +0.56(+2.00%) |
Dec 06, 2021 | 27.95 | 28.15 | 27.92 | 28.11 | 21,268 | +0.23(+0.83%) |
Dec 03, 2021 | 28.14 | 28.14 | 27.74 | 27.88 | 11,265 | -0.19(-0.66%) |
Dec 02, 2021 | 27.93 | 28.12 | 27.93 | 28.07 | 18,462 | +0.37(+1.32%) |
Dec 01, 2021 | 28.08 | 28.19 | 27.70 | 27.70 | 16,615 | -0.08(-0.28%) |
Nov 30, 2021 | 27.86 | 27.92 | 27.65 | 27.78 | 26,348 | -0.26(-0.94%) |
Nov 29, 2021 | 28.18 | 28.18 | 27.95 | 28.04 | 14,623 | +0.16(+0.58%) |
Nov 26, 2021 | 28.03 | 28.07 | 27.84 | 27.88 | 5,147 | -0.88(-3.05%) |
Nov 24, 2021 | 28.57 | 28.76 | 28.57 | 28.75 | 7,046 | -0.03(-0.09%) |
Nov 23, 2021 | 28.80 | 28.89 | 28.70 | 28.78 | 4,179 | -0.04(-0.13%) |
Nov 22, 2021 | 28.95 | 28.99 | 28.82 | 28.82 | 12,477 | -0.04(-0.14%) |
Nov 19, 2021 | 28.93 | 28.98 | 28.86 | 28.86 | 11,192 | -0.12(-0.42%) |
Nov 18, 2021 | 28.98 | 28.98 | 28.98 | 28.98 | 2,626 | -0.10(-0.34%) |
Nov 17, 2021 | 29.11 | 29.13 | 29.06 | 29.08 | 4,771 | -0.11(-0.38%) |
Nov 16, 2021 | 29.25 | 29.26 | 29.16 | 29.19 | 5,811 | +0.05(+0.17%) |
Nov 15, 2021 | 29.20 | 29.20 | 29.12 | 29.14 | 7,090 | +0.01(+0.03%) |
Nov 12, 2021 | 29.07 | 29.15 | 29.04 | 29.13 | 14,207 | +0.14(+0.47%) |
Nov 11, 2021 | 28.94 | 29.01 | 28.93 | 28.99 | 11,218 | +0.30(+1.03%) |
Nov 10, 2021 | 28.86 | 28.67 | 28.70 | 169,789 | -0.22(-0.76%) | |
Nov 09, 2021 | 29.01 | 29.02 | 28.87 | 28.92 | 9,548 | -0.13(-0.44%) |
Nov 08, 2021 | 29.02 | 29.05 | 28.97 | 29.05 | 13,089 | +0.12(+0.40%) |
Nov 05, 2021 | 28.99 | 29.00 | 28.86 | 28.93 | 8,790 | -0.05(-0.17%) |
Nov 04, 2021 | 28.96 | 28.98 | 28.88 | 28.98 | 5,421 | +0.07(+0.23%) |
Nov 03, 2021 | 28.72 | 28.93 | 28.72 | 28.91 | 6,145 | +0.17(+0.58%) |
Nov 02, 2021 | 28.75 | 28.78 | 28.72 | 28.74 | 14,616 | -0.07(-0.24%) |
Nov 01, 2021 | 28.72 | 28.82 | 28.70 | 28.81 | 5,734 | +0.24(+0.83%) |
Oct 29, 2021 | 28.45 | 28.58 | 28.45 | 28.57 | 8,959 | -0.11(-0.38%) |
Oct 28, 2021 | 28.61 | 28.68 | 28.60 | 28.68 | 17,070 | +0.11(+0.39%) |
Oct 27, 2021 | 28.66 | 28.69 | 28.57 | 28.57 | 14,622 | -0.16(-0.57%) |
Oct 26, 2021 | 28.84 | 28.73 | 20,251 | +0.00(+0.01%) | ||
Oct 25, 2021 | 28.69 | 28.78 | 28.69 | 28.73 | 23,782 | +0.06(+0.21%) |
Oct 22, 2021 | 28.76 | 28.76 | 28.62 | 28.67 | 21,068 | +0.03(+0.09%) |
Oct 21, 2021 | 28.52 | 28.68 | 28.52 | 28.64 | 58,059 | -0.08(-0.27%) |
Oct 20, 2021 | 28.75 | 28.77 | 28.70 | 28.72 | 13,325 | +0.03(+0.09%) |
Oct 19, 2021 | 28.67 | 28.70 | 28.58 | 28.70 | 14,097 | +0.20(+0.70%) |
Oct 18, 2021 | 28.45 | 28.57 | 28.45 | 28.50 | 33,578 | -0.11(-0.40%) |
Oct 15, 2021 | 28.50 | 28.65 | 28.50 | 28.61 | 11,659 | +0.24(+0.84%) |
Oct 14, 2021 | 28.33 | 28.37 | 28.28 | 28.37 | 64,188 | +0.20(+0.71%) |
Oct 13, 2021 | 28.12 | 28.18 | 28.10 | 28.17 | 7,513 | +0.21(+0.76%) |
Oct 12, 2021 | 28.02 | 28.08 | 27.94 | 27.96 | 6,749 | -0.06(-0.22%) |
Oct 11, 2021 | 28.11 | 28.16 | 28.01 | 28.02 | 2,533 | +0.03(+0.12%) |
Oct 08, 2021 | 27.99 | 28.03 | 27.95 | 27.99 | 5,609 | +0.02(+0.08%) |
Oct 07, 2021 | 27.94 | 28.03 | 27.91 | 27.97 | 10,834 | +0.26(+0.93%) |
Oct 06, 2021 | 27.47 | 27.68 | 27.45 | 27.71 | 16,314 | -0.08(-0.29%) |
Oct 05, 2021 | 27.78 | 27.86 | 27.77 | 27.79 | 7,600 | +0.26(+0.94%) |
Oct 04, 2021 | 27.77 | 27.77 | 27.48 | 27.53 | 27,743 | -0.36(-1.28%) |