Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.79 | 31.04 | 28.20 | 29.81 | 8,084 | +0.05(+0.16%) |
Dec 30, 2021 | 29.14 | 29.96 | 29.14 | 29.77 | 1,063 | +0.30(+1.02%) |
Dec 29, 2021 | 28.46 | 31.23 | 28.30 | 29.47 | 6,737 | +0.99(+3.47%) |
Dec 28, 2021 | 28.14 | 28.50 | 27.91 | 28.48 | 2,333 | +0.12(+0.41%) |
Dec 27, 2021 | 26.12 | 28.98 | 26.12 | 28.36 | 15,593 | +0.06(+0.21%) |
Dec 23, 2021 | 28.64 | 30.90 | 26.84 | 28.30 | 16,183 | -0.97(-3.30%) |
Dec 22, 2021 | 30.40 | 30.40 | 29.27 | 29.27 | 8,950 | -1.31(-4.28%) |
Dec 21, 2021 | 30.25 | 30.86 | 30.25 | 30.57 | 8,772 | +0.11(+0.38%) |
Dec 20, 2021 | 31.13 | 31.43 | 29.96 | 30.46 | 4,371 | -0.92(-2.95%) |
Dec 17, 2021 | 28.82 | 31.86 | 28.75 | 31.39 | 6,842 | +0.00(+0.00%) |
Dec 16, 2021 | 31.23 | 31.72 | 30.65 | 31.39 | 5,039 | -0.15(-0.46%) |
Dec 15, 2021 | 30.03 | 31.72 | 30.03 | 31.53 | 7,725 | +1.82(+6.11%) |
Dec 13, 2021 | 29.72 | 29.72 | 29.72 | 25 | +1.27(+4.46%) | |
Dec 10, 2021 | 28.59 | 28.59 | 28.45 | 28.45 | 306 | +0.63(+2.28%) |
Dec 09, 2021 | 26.45 | 27.81 | 26.40 | 27.81 | 1,137 | -1.06(-3.68%) |
Dec 07, 2021 | 28.88 | 28.88 | 28.88 | 98 | +0.06(+0.20%) | |
Dec 06, 2021 | 28.80 | 29.77 | 28.35 | 28.82 | 3,038 | -1.51(-4.99%) |
Dec 02, 2021 | 30.33 | 30.33 | 30.33 | 104 | +2.02(+7.14%) | |
Dec 01, 2021 | 25.71 | 30.64 | 25.71 | 28.31 | 4,718 | +1.39(+5.15%) |
Nov 30, 2021 | 25.64 | 26.93 | 25.64 | 26.93 | 5,218 | +1.09(+4.23%) |
Nov 29, 2021 | 26.35 | 26.91 | 25.37 | 25.83 | 3,845 | -0.96(-3.57%) |
Nov 26, 2021 | 26.79 | 26.79 | 26.79 | 26.79 | 186 | -0.15(-0.54%) |
Nov 23, 2021 | 26.93 | 26.93 | 26.93 | 82 | +0.00(+0.00%) | |
Nov 22, 2021 | 26.93 | 26.93 | 26.93 | 26.93 | 164 | -0.12(-0.43%) |
Nov 19, 2021 | 27.12 | 27.12 | 27.03 | 27.05 | 1,459 | -0.07(-0.25%) |
Nov 18, 2021 | 28.00 | 28.00 | 27.12 | 27.12 | 1,293 | -0.88(-3.15%) |
Nov 17, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 386 | -0.19(-0.68%) |
Nov 16, 2021 | 28.10 | 28.19 | 28.01 | 28.19 | 1,189 | +0.19(+0.68%) |
Nov 15, 2021 | 28.48 | 28.48 | 28.00 | 28.00 | 1,615 | -0.26(-0.93%) |
Nov 11, 2021 | 28.26 | 28.26 | 28.26 | 17 | -0.22(-0.78%) | |
Nov 09, 2021 | 28.48 | 28.48 | 28.48 | 28.48 | 3,009 | +0.03(+0.10%) |
Nov 08, 2021 | 28.10 | 28.45 | 28.10 | 28.45 | 1,020 | +0.16(+0.58%) |
Nov 05, 2021 | 28.29 | 28.29 | 28.00 | 28.29 | 937 | +0.17(+0.62%) |
Nov 04, 2021 | 28.44 | 28.44 | 28.12 | 28.12 | 1,698 | -0.17(-0.60%) |
Nov 03, 2021 | 28.79 | 28.79 | 28.29 | 28.29 | 2,916 | -0.65(-2.26%) |
Nov 02, 2021 | 28.94 | 28.94 | 28.94 | 28.94 | 378 | +0.69(+2.43%) |
Nov 01, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 517 | -0.06(-0.21%) |
Oct 29, 2021 | 28.29 | 28.31 | 28.29 | 28.31 | 439 | -0.44(-1.52%) |
Oct 28, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 243 | +0.40(+1.40%) |
Oct 27, 2021 | 29.07 | 29.07 | 28.35 | 28.35 | 4,639 | -0.91(-3.11%) |
Oct 26, 2021 | 29.26 | 29.26 | 29.26 | 29.26 | 518 | -0.10(-0.33%) |
Oct 25, 2021 | 29.36 | 29.36 | 29.35 | 29.36 | 553 | +0.29(+1.00%) |
Oct 22, 2021 | 29.07 | 29.07 | 29.07 | 29.07 | 194 | +0.37(+1.28%) |
Oct 20, 2021 | 28.70 | 28.70 | 28.70 | 317 | -0.05(-0.17%) | |
Oct 19, 2021 | 28.77 | 28.77 | 28.75 | 28.75 | 323 | -0.20(-0.68%) |
Oct 18, 2021 | 28.80 | 28.96 | 28.80 | 28.94 | 485 | +0.13(+0.45%) |
Oct 15, 2021 | 28.97 | 28.97 | 28.81 | 28.81 | 1,001 | -0.74(-2.49%) |
Oct 14, 2021 | 28.87 | 29.55 | 28.86 | 29.55 | 1,439 | +0.63(+2.17%) |
Oct 13, 2021 | 29.06 | 29.07 | 28.92 | 28.92 | 585 | -0.10(-0.33%) |
Oct 12, 2021 | 29.08 | 29.08 | 29.02 | 29.02 | 853 | -0.05(-0.17%) |
Oct 11, 2021 | 29.07 | 29.07 | 29.07 | 29.07 | 367 | +0.15(+0.50%) |
Oct 08, 2021 | 28.19 | 29.55 | 28.19 | 28.92 | 2,098 | -0.15(-0.50%) |
Oct 07, 2021 | 28.91 | 29.55 | 28.19 | 29.07 | 3,202 | -0.15(-0.50%) |