Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.28 | 27.58 | 27.26 | 27.37 | 11,076 | +0.44(+1.63%) |
Dec 30, 2021 | 27.17 | 27.17 | 26.70 | 26.93 | 7,859 | -0.05(-0.18%) |
Dec 29, 2021 | 26.66 | 26.98 | 26.40 | 26.98 | 5,393 | +0.62(+2.33%) |
Dec 28, 2021 | 26.69 | 26.69 | 26.36 | 26.36 | 1,040 | -0.27(-1.02%) |
Dec 27, 2021 | 26.60 | 26.84 | 26.60 | 26.64 | 45,962 | +0.28(+1.08%) |
Dec 23, 2021 | 26.22 | 26.53 | 26.22 | 26.35 | 7,379 | +0.14(+0.53%) |
Dec 22, 2021 | 25.95 | 26.21 | 25.95 | 26.21 | 2,447 | +0.40(+1.55%) |
Dec 21, 2021 | 25.82 | 25.84 | 25.75 | 25.81 | 3,764 | +0.48(+1.89%) |
Dec 20, 2021 | 25.20 | 25.34 | 25.20 | 25.33 | 5,730 | -0.35(-1.36%) |
Dec 17, 2021 | 26.00 | 26.00 | 25.52 | 25.68 | 1,504 | -0.32(-1.21%) |
Dec 16, 2021 | 25.45 | 26.00 | 25.45 | 26.00 | 3,805 | +0.77(+3.05%) |
Dec 15, 2021 | 25.20 | 25.23 | 25.00 | 25.23 | 5,295 | -0.44(-1.71%) |
Dec 14, 2021 | 25.95 | 25.95 | 25.51 | 25.67 | 3,195 | -0.19(-0.73%) |
Dec 13, 2021 | 25.91 | 25.96 | 25.72 | 25.86 | 2,950 | -0.18(-0.69%) |
Dec 10, 2021 | 26.40 | 26.40 | 25.76 | 26.04 | 5,495 | -0.01(-0.03%) |
Dec 09, 2021 | 26.30 | 26.30 | 25.87 | 26.05 | 2,183 | -0.49(-1.85%) |
Dec 08, 2021 | 26.65 | 26.65 | 26.40 | 26.54 | 3,182 | +0.07(+0.26%) |
Dec 07, 2021 | 26.72 | 26.72 | 26.18 | 26.47 | 6,543 | +0.37(+1.42%) |
Dec 06, 2021 | 25.70 | 26.23 | 25.70 | 26.10 | 11,138 | -0.25(-0.96%) |
Dec 03, 2021 | 26.13 | 26.46 | 26.13 | 26.36 | 16,325 | +0.18(+0.69%) |
Dec 02, 2021 | 25.98 | 26.42 | 25.98 | 26.18 | 3,496 | +0.34(+1.30%) |
Dec 01, 2021 | 26.11 | 26.34 | 25.80 | 25.84 | 8,543 | -0.38(-1.45%) |
Nov 30, 2021 | 26.41 | 26.70 | 26.01 | 26.22 | 7,712 | -0.31(-1.17%) |
Nov 29, 2021 | 26.27 | 26.74 | 26.27 | 26.53 | 6,836 | +0.18(+0.70%) |
Nov 26, 2021 | 26.57 | 26.57 | 25.95 | 26.35 | 4,589 | -1.25(-4.54%) |
Nov 24, 2021 | 27.38 | 27.79 | 27.31 | 27.60 | 8,115 | +0.72(+2.67%) |
Nov 23, 2021 | 26.64 | 26.96 | 26.64 | 26.88 | 18,541 | +0.18(+0.68%) |
Nov 22, 2021 | 26.59 | 26.80 | 26.48 | 26.70 | 10,599 | +0.56(+2.16%) |
Nov 19, 2021 | 26.09 | 26.25 | 26.09 | 26.14 | 3,701 | +0.36(+1.38%) |
Nov 18, 2021 | 24.95 | 25.80 | 25.77 | 25.78 | 3,705 | +0.58(+2.29%) |
Nov 17, 2021 | 25.46 | 25.46 | 25.13 | 25.20 | 3,344 | -0.35(-1.39%) |
Nov 16, 2021 | 25.61 | 25.61 | 25.24 | 25.56 | 4,999 | +0.01(+0.02%) |
Nov 15, 2021 | 26.05 | 26.11 | 25.50 | 25.55 | 4,113 | -0.69(-2.62%) |
Nov 12, 2021 | 26.22 | 26.32 | 26.04 | 26.24 | 3,610 | +0.41(+1.57%) |
Nov 11, 2021 | 26.01 | 26.05 | 25.60 | 25.83 | 11,462 | +0.34(+1.32%) |
Nov 10, 2021 | 25.56 | 25.50 | 25.50 | 4,216 | +0.03(+0.12%) | |
Nov 09, 2021 | 25.31 | 25.46 | 25.18 | 25.46 | 2,164 | -0.21(-0.82%) |
Nov 08, 2021 | 25.82 | 25.82 | 25.52 | 25.67 | 10,941 | +0.34(+1.34%) |
Nov 05, 2021 | 25.26 | 25.47 | 25.08 | 25.34 | 18,189 | +0.28(+1.14%) |
Nov 04, 2021 | 24.91 | 25.16 | 24.82 | 25.05 | 4,587 | -0.26(-1.02%) |
Nov 03, 2021 | 25.39 | 25.39 | 24.91 | 25.31 | 4,351 | -0.09(-0.37%) |
Nov 02, 2021 | 25.52 | 25.77 | 25.38 | 25.40 | 5,490 | -0.09(-0.34%) |
Nov 01, 2021 | 25.60 | 25.78 | 25.20 | 25.49 | 26,170 | -0.12(-0.49%) |
Oct 29, 2021 | 25.30 | 25.79 | 25.02 | 25.61 | 3,734 | -0.08(-0.29%) |
Oct 28, 2021 | 25.62 | 25.72 | 25.62 | 25.69 | 7,897 | +0.20(+0.79%) |
Oct 27, 2021 | 25.85 | 25.86 | 25.34 | 25.49 | 5,405 | -1.08(-4.07%) |
Oct 26, 2021 | 26.90 | 26.57 | 10,191 | -0.19(-0.70%) | ||
Oct 25, 2021 | 26.48 | 26.84 | 26.48 | 26.76 | 10,984 | +1.00(+3.88%) |
Oct 22, 2021 | 26.29 | 26.29 | 25.70 | 25.76 | 8,103 | -0.23(-0.87%) |
Oct 21, 2021 | 26.84 | 26.84 | 25.90 | 25.99 | 18,691 | -1.77(-6.37%) |
Oct 20, 2021 | 26.17 | 27.77 | 26.17 | 27.75 | 27,767 | +1.64(+6.30%) |
Oct 19, 2021 | 26.24 | 26.38 | 26.01 | 26.11 | 6,812 | -0.15(-0.56%) |
Oct 18, 2021 | 26.28 | 26.28 | 25.94 | 26.26 | 1,878 | +0.02(+0.06%) |
Oct 15, 2021 | 25.56 | 26.36 | 25.56 | 26.24 | 13,715 | +0.84(+3.31%) |
Oct 14, 2021 | 25.00 | 25.48 | 24.96 | 25.40 | 10,330 | +0.50(+2.03%) |
Oct 13, 2021 | 24.65 | 24.99 | 24.65 | 24.90 | 3,706 | +0.33(+1.34%) |
Oct 12, 2021 | 25.36 | 25.39 | 24.53 | 24.57 | 3,695 | -0.43(-1.73%) |
Oct 11, 2021 | 25.42 | 25.43 | 24.85 | 25.00 | 2,682 | -0.22(-0.86%) |
Oct 08, 2021 | 24.62 | 25.26 | 24.62 | 25.21 | 8,285 | +1.11(+4.62%) |
Oct 07, 2021 | 23.82 | 24.17 | 23.79 | 24.10 | 3,249 | +0.46(+1.93%) |
Oct 06, 2021 | 23.52 | 23.77 | 23.48 | 23.65 | 1,850 | -0.02(-0.10%) |
Oct 05, 2021 | 23.39 | 23.67 | 23.21 | 23.67 | 12,359 | +0.23(+0.99%) |
Oct 04, 2021 | 23.43 | 23.75 | 23.39 | 23.44 | 2,623 | -0.18(-0.75%) |