Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.88 | 29.04 | 28.88 | 29.01 | 2,241 | +0.36(+1.24%) |
Dec 30, 2021 | 28.36 | 28.66 | 28.36 | 28.65 | 5,301 | +0.29(+1.02%) |
Dec 29, 2021 | 28.23 | 28.70 | 28.23 | 28.37 | 7,278 | -0.11(-0.39%) |
Dec 28, 2021 | 28.81 | 28.85 | 28.43 | 28.48 | 7,211 | -0.22(-0.77%) |
Dec 27, 2021 | 28.62 | 28.89 | 28.62 | 28.70 | 4,988 | -0.02(-0.07%) |
Dec 23, 2021 | 28.45 | 28.77 | 28.45 | 28.72 | 7,427 | +0.32(+1.13%) |
Dec 22, 2021 | 28.01 | 28.40 | 27.96 | 28.40 | 4,130 | +0.50(+1.78%) |
Dec 21, 2021 | 27.73 | 27.96 | 27.73 | 27.90 | 3,185 | +0.50(+1.83%) |
Dec 20, 2021 | 27.35 | 27.46 | 27.01 | 27.40 | 9,769 | -0.21(-0.74%) |
Dec 17, 2021 | 27.82 | 28.12 | 27.54 | 27.60 | 2,818 | -0.24(-0.86%) |
Dec 16, 2021 | 27.38 | 27.87 | 27.38 | 27.84 | 15,442 | +0.99(+3.69%) |
Dec 15, 2021 | 27.09 | 27.09 | 26.35 | 26.85 | 26,371 | -0.34(-1.24%) |
Dec 14, 2021 | 27.35 | 27.58 | 27.18 | 27.19 | 4,131 | -0.68(-2.45%) |
Dec 13, 2021 | 27.94 | 27.94 | 27.67 | 27.87 | 3,113 | +0.05(+0.19%) |
Dec 10, 2021 | 28.11 | 28.11 | 27.76 | 27.82 | 3,007 | +0.07(+0.27%) |
Dec 09, 2021 | 28.28 | 28.28 | 27.65 | 27.75 | 135,680 | -0.70(-2.47%) |
Dec 08, 2021 | 28.23 | 28.45 | 28.23 | 28.45 | 2,036 | +0.26(+0.91%) |
Dec 07, 2021 | 27.96 | 28.40 | 27.96 | 28.19 | 9,421 | +0.48(+1.72%) |
Dec 06, 2021 | 27.57 | 27.76 | 27.47 | 27.72 | 7,176 | +0.25(+0.92%) |
Dec 03, 2021 | 27.39 | 27.46 | 26.97 | 27.46 | 12,179 | +0.00(+0.00%) |
Dec 02, 2021 | 27.73 | 27.73 | 27.17 | 27.46 | 5,022 | -0.27(-0.96%) |
Dec 01, 2021 | 29.15 | 29.15 | 27.73 | 27.73 | 10,759 | -1.05(-3.65%) |
Nov 30, 2021 | 29.13 | 29.59 | 28.72 | 28.78 | 3,088 | -0.36(-1.22%) |
Nov 29, 2021 | 29.11 | 29.14 | 28.95 | 29.14 | 2,142 | +0.15(+0.53%) |
Nov 26, 2021 | 29.92 | 29.92 | 28.78 | 28.98 | 3,485 | -0.91(-3.06%) |
Nov 24, 2021 | 29.71 | 29.90 | 29.70 | 29.90 | 3,757 | +0.03(+0.10%) |
Nov 23, 2021 | 30.06 | 30.23 | 29.64 | 29.87 | 4,957 | -0.82(-2.66%) |
Nov 22, 2021 | 30.72 | 30.89 | 30.35 | 30.68 | 6,700 | -0.69(-2.21%) |
Nov 19, 2021 | 32.00 | 32.00 | 31.38 | 31.38 | 3,169 | -0.63(-1.98%) |
Nov 18, 2021 | 32.22 | 32.02 | 31.95 | 32.01 | 16,390 | -0.25(-0.77%) |
Nov 17, 2021 | 32.29 | 32.54 | 32.09 | 32.26 | 7,061 | +0.16(+0.48%) |
Nov 16, 2021 | 32.63 | 32.63 | 32.07 | 32.10 | 7,586 | -0.54(-1.66%) |
Nov 15, 2021 | 32.67 | 32.81 | 32.32 | 32.65 | 29,534 | +0.04(+0.12%) |
Nov 12, 2021 | 32.78 | 32.85 | 32.56 | 32.61 | 4,164 | +0.15(+0.45%) |
Nov 11, 2021 | 32.09 | 32.59 | 31.80 | 32.46 | 21,870 | +1.02(+3.24%) |
Nov 10, 2021 | 31.71 | 31.44 | 15,094 | +0.37(+1.19%) | ||
Nov 09, 2021 | 30.57 | 31.07 | 30.49 | 31.07 | 10,918 | +0.74(+2.43%) |
Nov 08, 2021 | 30.31 | 30.49 | 30.18 | 30.34 | 23,796 | +0.34(+1.13%) |
Nov 05, 2021 | 29.40 | 30.06 | 29.35 | 30.00 | 8,662 | +0.68(+2.32%) |
Nov 04, 2021 | 29.72 | 29.92 | 29.25 | 29.32 | 21,628 | -0.03(-0.12%) |
Nov 03, 2021 | 28.41 | 29.35 | 28.41 | 29.35 | 6,301 | +0.54(+1.87%) |
Nov 02, 2021 | 29.03 | 29.03 | 28.63 | 28.81 | 4,274 | -0.54(-1.85%) |
Nov 01, 2021 | 29.05 | 29.41 | 29.23 | 29.36 | 14,108 | +0.12(+0.43%) |
Oct 29, 2021 | 29.44 | 29.56 | 29.13 | 29.23 | 6,051 | -0.60(-2.00%) |
Oct 28, 2021 | 30.19 | 30.19 | 29.75 | 29.83 | 5,735 | -0.42(-1.39%) |
Oct 27, 2021 | 30.30 | 30.45 | 30.15 | 30.24 | 6,742 | -0.07(-0.24%) |
Oct 26, 2021 | 30.20 | 30.32 | 92,735 | -0.26(-0.84%) | ||
Oct 25, 2021 | 30.53 | 30.68 | 30.47 | 30.57 | 4,611 | +0.74(+2.49%) |
Oct 22, 2021 | 29.93 | 30.52 | 29.82 | 29.83 | 8,875 | +0.26(+0.87%) |
Oct 21, 2021 | 29.58 | 29.58 | 29.56 | 29.58 | 1,311 | -0.23(-0.77%) |
Oct 20, 2021 | 29.79 | 30.00 | 29.74 | 29.80 | 8,299 | +0.24(+0.82%) |
Oct 19, 2021 | 29.96 | 29.96 | 29.56 | 29.56 | 2,013 | +0.17(+0.59%) |
Oct 18, 2021 | 29.49 | 29.64 | 29.36 | 29.39 | 2,476 | -0.23(-0.77%) |
Oct 15, 2021 | 29.29 | 29.98 | 29.13 | 29.61 | 10,702 | -0.13(-0.44%) |
Oct 14, 2021 | 29.59 | 29.75 | 29.57 | 29.75 | 9,635 | +0.57(+1.96%) |
Oct 13, 2021 | 28.70 | 29.30 | 28.69 | 29.17 | 6,072 | +0.95(+3.37%) |
Oct 12, 2021 | 27.96 | 28.22 | 27.78 | 28.22 | 4,945 | +0.46(+1.67%) |
Oct 11, 2021 | 27.98 | 28.20 | 27.76 | 27.76 | 3,440 | +0.12(+0.43%) |
Oct 08, 2021 | 28.18 | 28.18 | 27.64 | 27.64 | 4,390 | +0.24(+0.89%) |
Oct 07, 2021 | 27.09 | 27.64 | 27.09 | 27.40 | 5,270 | +0.28(+1.04%) |
Oct 06, 2021 | 26.35 | 27.11 | 26.35 | 27.11 | 3,517 | +0.50(+1.86%) |
Oct 05, 2021 | 26.29 | 26.69 | 26.06 | 26.62 | 3,262 | +0.32(+1.22%) |
Oct 04, 2021 | 25.89 | 26.47 | 25.89 | 26.30 | 7,939 | +0.34(+1.33%) |