Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.38 | 27.38 | 27.32 | 27.34 | 19,023 | +0.02(+0.07%) |
Dec 30, 2021 | 27.37 | 27.37 | 27.32 | 27.32 | 13,829 | -0.02(-0.07%) |
Dec 29, 2021 | 27.28 | 27.35 | 27.28 | 27.34 | 21,610 | -0.01(-0.03%) |
Dec 28, 2021 | 27.36 | 27.36 | 27.34 | 27.35 | 8,968 | +0.01(+0.03%) |
Dec 27, 2021 | 27.31 | 27.36 | 27.31 | 27.34 | 11,665 | +0.01(+0.03%) |
Dec 23, 2021 | 27.36 | 27.36 | 27.30 | 27.33 | 20,475 | +0.00(+0.01%) |
Dec 22, 2021 | 27.36 | 27.36 | 27.30 | 27.33 | 7,293 | +0.03(+0.12%) |
Dec 21, 2021 | 27.58 | 27.58 | 27.29 | 27.29 | 13,629 | -0.03(-0.10%) |
Dec 20, 2021 | 27.16 | 27.33 | 27.16 | 27.32 | 15,308 | -0.00(-0.00%) |
Dec 17, 2021 | 27.35 | 27.35 | 27.26 | 27.32 | 31,054 | +0.01(+0.03%) |
Dec 16, 2021 | 27.35 | 27.35 | 27.28 | 27.31 | 9,662 | -0.01(-0.03%) |
Dec 15, 2021 | 27.28 | 27.34 | 27.28 | 27.32 | 56,007 | +0.00(+0.00%) |
Dec 14, 2021 | 27.41 | 27.41 | 27.27 | 27.32 | 32,071 | +0.00(+0.00%) |
Dec 13, 2021 | 27.34 | 27.35 | 27.29 | 27.32 | 84,750 | +0.00(+0.00%) |
Dec 10, 2021 | 27.34 | 27.34 | 27.30 | 27.32 | 52,005 | +0.02(+0.09%) |
Dec 09, 2021 | 27.35 | 27.35 | 27.27 | 27.30 | 15,149 | -0.03(-0.12%) |
Dec 08, 2021 | 27.32 | 27.34 | 27.30 | 27.33 | 118,647 | -0.02(-0.07%) |
Dec 07, 2021 | 27.33 | 28.04 | 27.29 | 27.35 | 367,977 | +0.01(+0.05%) |
Dec 06, 2021 | 27.33 | 27.38 | 27.27 | 27.34 | 31,885 | -0.01(-0.05%) |
Dec 03, 2021 | 27.29 | 27.36 | 27.28 | 27.35 | 61,907 | +0.02(+0.07%) |
Dec 02, 2021 | 27.35 | 27.46 | 27.27 | 27.33 | 20,871 | -0.01(-0.03%) |
Dec 01, 2021 | 27.34 | 27.34 | 27.27 | 27.34 | 8,057 | +0.03(+0.13%) |
Nov 30, 2021 | 27.36 | 27.36 | 27.27 | 27.31 | 6,340 | +0.07(+0.24%) |
Nov 29, 2021 | 27.26 | 27.28 | 27.21 | 27.24 | 24,016 | +0.00(+0.00%) |
Nov 26, 2021 | 27.22 | 27.25 | 27.19 | 27.24 | 7,107 | +0.09(+0.34%) |
Nov 24, 2021 | 27.09 | 27.18 | 27.09 | 27.15 | 18,511 | -0.03(-0.12%) |
Nov 23, 2021 | 27.20 | 27.23 | 27.12 | 27.18 | 13,562 | -0.04(-0.14%) |
Nov 22, 2021 | 27.17 | 27.25 | 27.15 | 27.22 | 13,881 | +0.02(+0.07%) |
Nov 19, 2021 | 27.10 | 27.21 | 27.10 | 27.20 | 17,941 | +0.05(+0.19%) |
Nov 18, 2021 | 27.19 | 27.15 | 27.13 | 27.15 | 17,979 | -0.02(-0.09%) |
Nov 17, 2021 | 27.15 | 27.19 | 27.11 | 27.17 | 26,177 | +0.03(+0.10%) |
Nov 16, 2021 | 27.17 | 27.17 | 27.12 | 27.14 | 11,698 | -0.05(-0.17%) |
Nov 15, 2021 | 27.20 | 27.20 | 27.14 | 27.19 | 36,411 | +0.01(+0.03%) |
Nov 12, 2021 | 27.22 | 27.22 | 27.15 | 27.18 | 12,765 | -0.02(-0.07%) |
Nov 11, 2021 | 27.13 | 27.21 | 27.13 | 27.20 | 11,867 | +0.03(+0.11%) |
Nov 10, 2021 | 27.23 | 27.17 | 76,040 | -0.04(-0.15%) | ||
Nov 09, 2021 | 27.16 | 27.21 | 27.14 | 27.21 | 6,730 | +0.08(+0.31%) |
Nov 08, 2021 | 27.09 | 27.13 | 27.06 | 27.13 | 33,474 | +0.04(+0.14%) |
Nov 05, 2021 | 27.05 | 27.15 | 27.04 | 27.09 | 16,164 | +0.07(+0.27%) |
Nov 04, 2021 | 27.05 | 27.05 | 26.97 | 27.01 | 5,715 | +0.03(+0.10%) |
Nov 03, 2021 | 26.96 | 27.16 | 26.95 | 26.99 | 10,421 | +0.05(+0.17%) |
Nov 02, 2021 | 26.98 | 26.98 | 26.86 | 26.94 | 16,711 | +0.04(+0.14%) |
Nov 01, 2021 | 26.86 | 26.94 | 26.97 | 26.90 | 11,285 | -0.02(-0.06%) |
Oct 29, 2021 | 26.97 | 26.97 | 26.88 | 26.92 | 27,166 | +0.00(+0.02%) |
Oct 28, 2021 | 26.87 | 26.94 | 26.86 | 26.91 | 12,454 | +0.03(+0.10%) |
Oct 27, 2021 | 26.79 | 26.90 | 26.82 | 26.89 | 14,991 | +0.08(+0.30%) |
Oct 26, 2021 | 26.83 | 26.81 | 41,287 | -0.01(-0.03%) | ||
Oct 25, 2021 | 26.80 | 26.85 | 26.79 | 26.82 | 13,342 | -0.00(-0.02%) |
Oct 22, 2021 | 26.88 | 26.88 | 26.78 | 26.82 | 11,452 | -0.02(-0.09%) |
Oct 21, 2021 | 26.91 | 26.91 | 26.82 | 26.84 | 22,894 | -0.06(-0.22%) |
Oct 20, 2021 | 26.91 | 26.92 | 26.88 | 26.90 | 9,102 | +0.00(+0.00%) |
Oct 19, 2021 | 26.91 | 26.93 | 26.88 | 26.90 | 16,579 | -0.02(-0.09%) |
Oct 18, 2021 | 26.92 | 26.94 | 26.91 | 26.93 | 9,201 | +0.02(+0.07%) |
Oct 15, 2021 | 26.95 | 26.95 | 26.88 | 26.91 | 6,713 | -0.00(-0.02%) |
Oct 14, 2021 | 26.93 | 26.93 | 26.85 | 26.91 | 12,173 | +0.04(+0.16%) |
Oct 13, 2021 | 26.91 | 26.91 | 26.87 | 26.87 | 4,631 | -0.04(-0.16%) |
Oct 12, 2021 | 26.89 | 26.92 | 26.87 | 26.91 | 6,624 | +0.06(+0.23%) |
Oct 11, 2021 | 26.82 | 26.93 | 26.82 | 26.85 | 6,991 | -0.05(-0.19%) |
Oct 08, 2021 | 26.95 | 26.95 | 26.85 | 26.90 | 13,358 | +0.02(+0.09%) |
Oct 07, 2021 | 26.93 | 26.94 | 26.83 | 26.88 | 26,772 | -0.05(-0.17%) |
Oct 06, 2021 | 26.95 | 26.95 | 26.90 | 26.93 | 16,243 | -0.05(-0.17%) |
Oct 05, 2021 | 27.05 | 27.05 | 26.95 | 26.97 | 8,765 | -0.03(-0.10%) |
Oct 04, 2021 | 26.99 | 27.01 | 26.93 | 27.00 | 12,825 | +0.00(+0.00%) |