Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.24 | 27.24 | 27.19 | 27.19 | 1,035 | -0.11(-0.40%) |
Dec 30, 2021 | 26.67 | 27.35 | 26.67 | 27.30 | 10,088 | +0.69(+2.59%) |
Dec 29, 2021 | 26.48 | 26.97 | 26.35 | 26.61 | 10,436 | -0.11(-0.40%) |
Dec 28, 2021 | 26.87 | 27.16 | 26.29 | 26.71 | 3,036 | -0.14(-0.54%) |
Dec 27, 2021 | 26.96 | 26.96 | 26.48 | 26.86 | 9,244 | -0.13(-0.49%) |
Dec 23, 2021 | 26.59 | 27.18 | 26.53 | 26.99 | 7,484 | +0.46(+1.74%) |
Dec 22, 2021 | 26.87 | 26.87 | 26.48 | 26.53 | 1,042 | -0.07(-0.27%) |
Dec 21, 2021 | 26.14 | 26.85 | 25.81 | 26.60 | 16,945 | +0.83(+3.20%) |
Dec 20, 2021 | 25.62 | 25.87 | 25.50 | 25.78 | 5,321 | -0.93(-3.49%) |
Dec 17, 2021 | 26.43 | 26.71 | 26.29 | 26.71 | 8,031 | -0.49(-1.81%) |
Dec 16, 2021 | 27.24 | 27.24 | 27.04 | 27.20 | 12,459 | +0.30(+1.13%) |
Dec 15, 2021 | 26.87 | 26.90 | 26.58 | 26.90 | 6,924 | -0.40(-1.46%) |
Dec 14, 2021 | 27.07 | 27.40 | 27.07 | 27.29 | 2,762 | -0.18(-0.65%) |
Dec 13, 2021 | 27.66 | 27.66 | 27.37 | 27.47 | 8,486 | -0.37(-1.34%) |
Dec 10, 2021 | 27.64 | 27.97 | 27.64 | 27.84 | 176,100 | -0.03(-0.11%) |
Dec 09, 2021 | 27.93 | 27.93 | 27.76 | 27.87 | 2,614 | +0.17(+0.60%) |
Dec 08, 2021 | 27.53 | 27.83 | 27.50 | 27.71 | 5,611 | +0.72(+2.67%) |
Dec 07, 2021 | 26.99 | 27.06 | 26.97 | 26.99 | 1,070 | +0.19(+0.70%) |
Dec 06, 2021 | 26.57 | 26.90 | 26.34 | 26.80 | 4,731 | +0.13(+0.47%) |
Dec 03, 2021 | 27.02 | 27.02 | 26.47 | 26.67 | 8,629 | -0.12(-0.43%) |
Dec 02, 2021 | 27.13 | 27.13 | 26.72 | 26.79 | 3,235 | -0.41(-1.49%) |
Dec 01, 2021 | 27.67 | 27.67 | 27.11 | 27.20 | 4,366 | -0.46(-1.68%) |
Nov 30, 2021 | 27.60 | 27.78 | 27.36 | 27.66 | 13,384 | +0.44(+1.63%) |
Nov 29, 2021 | 27.33 | 27.33 | 27.21 | 27.21 | 781 | -0.01(-0.05%) |
Nov 26, 2021 | 27.50 | 27.50 | 26.85 | 27.23 | 7,886 | -0.60(-2.14%) |
Nov 24, 2021 | 27.59 | 27.97 | 27.54 | 27.82 | 2,567 | -0.40(-1.43%) |
Nov 23, 2021 | 28.37 | 28.37 | 28.20 | 28.23 | 2,010 | -0.14(-0.49%) |
Nov 22, 2021 | 28.45 | 28.63 | 28.23 | 28.37 | 3,341 | +0.28(+1.01%) |
Nov 19, 2021 | 28.18 | 28.48 | 28.08 | 28.08 | 11,838 | +0.30(+1.08%) |
Nov 18, 2021 | 27.93 | 27.78 | 27.78 | 27.78 | 5,151 | -0.49(-1.75%) |
Nov 17, 2021 | 28.71 | 28.71 | 28.27 | 28.28 | 10,190 | -0.25(-0.86%) |
Nov 16, 2021 | 28.40 | 28.59 | 28.40 | 28.52 | 3,573 | -0.07(-0.25%) |
Nov 15, 2021 | 28.76 | 28.90 | 28.58 | 28.60 | 8,164 | -0.14(-0.48%) |
Nov 12, 2021 | 28.69 | 28.82 | 28.51 | 28.73 | 12,218 | +0.15(+0.51%) |
Nov 11, 2021 | 28.23 | 28.59 | 28.22 | 28.59 | 4,408 | +1.00(+3.61%) |
Nov 10, 2021 | 27.64 | 27.59 | 27.59 | 2,444 | +0.08(+0.28%) | |
Nov 09, 2021 | 27.49 | 27.62 | 27.49 | 27.51 | 3,130 | -0.18(-0.66%) |
Nov 08, 2021 | 27.50 | 27.70 | 27.50 | 27.70 | 3,500 | +0.24(+0.87%) |
Nov 05, 2021 | 27.61 | 27.61 | 27.34 | 27.46 | 782 | +0.01(+0.04%) |
Nov 04, 2021 | 27.77 | 27.77 | 27.43 | 27.45 | 10,805 | -0.14(-0.49%) |
Nov 03, 2021 | 27.51 | 27.73 | 27.45 | 27.58 | 5,292 | -0.35(-1.25%) |
Nov 02, 2021 | 27.76 | 27.93 | 27.76 | 27.93 | 577 | -0.64(-2.23%) |
Nov 01, 2021 | 27.83 | 28.57 | 27.78 | 28.57 | 7,812 | +0.79(+2.85%) |
Oct 29, 2021 | 27.98 | 27.98 | 27.72 | 27.78 | 1,975 | -0.24(-0.84%) |
Oct 28, 2021 | 27.86 | 28.01 | 27.83 | 28.01 | 5,313 | +0.29(+1.06%) |
Oct 27, 2021 | 27.84 | 27.84 | 27.72 | 27.72 | 822 | -0.23(-0.84%) |
Oct 26, 2021 | 28.32 | 27.95 | 27.95 | 5,310 | -0.36(-1.26%) | |
Oct 25, 2021 | 28.31 | 28.31 | 28.25 | 28.31 | 3,696 | +0.12(+0.43%) |
Oct 22, 2021 | 28.31 | 28.39 | 28.16 | 28.18 | 1,543 | +0.12(+0.43%) |
Oct 21, 2021 | 27.95 | 28.07 | 27.94 | 28.07 | 935 | -0.41(-1.45%) |
Oct 20, 2021 | 28.71 | 28.71 | 28.33 | 28.48 | 4,433 | -0.14(-0.48%) |
Oct 19, 2021 | 28.17 | 28.62 | 28.17 | 28.62 | 1,532 | +1.01(+3.64%) |
Oct 18, 2021 | 27.55 | 27.63 | 27.55 | 27.61 | 5,473 | +0.05(+0.20%) |
Oct 15, 2021 | 27.40 | 27.61 | 27.35 | 27.56 | 4,295 | +0.40(+1.49%) |
Oct 14, 2021 | 27.16 | 27.16 | 27.07 | 27.15 | 1,051 | -0.18(-0.67%) |
Oct 13, 2021 | 27.16 | 27.34 | 27.16 | 27.34 | 9,040 | +0.69(+2.60%) |
Oct 12, 2021 | 26.85 | 26.85 | 26.64 | 26.64 | 3,377 | -0.45(-1.68%) |
Oct 11, 2021 | 27.45 | 27.45 | 27.10 | 27.10 | 1,517 | -0.40(-1.44%) |
Oct 08, 2021 | 27.46 | 27.54 | 27.46 | 27.50 | 870 | -0.30(-1.09%) |
Oct 07, 2021 | 27.36 | 27.84 | 27.30 | 27.80 | 17,844 | +0.94(+3.49%) |
Oct 06, 2021 | 26.52 | 26.91 | 26.52 | 26.86 | 8,492 | -0.15(-0.56%) |
Oct 05, 2021 | 26.78 | 27.16 | 26.67 | 27.01 | 16,731 | +0.32(+1.19%) |
Oct 04, 2021 | 27.11 | 27.11 | 26.59 | 26.70 | 6,736 | -0.55(-2.02%) |