Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.93 | 27.09 | 26.92 | 27.02 | 367,347 | +0.05(+0.19%) |
Dec 30, 2021 | 26.95 | 27.02 | 26.90 | 26.97 | 424,968 | +0.02(+0.07%) |
Dec 29, 2021 | 26.95 | 27.04 | 26.85 | 26.95 | 312,128 | +0.03(+0.11%) |
Dec 28, 2021 | 26.94 | 27.06 | 26.86 | 26.92 | 372,590 | -0.13(-0.48%) |
Dec 27, 2021 | 26.88 | 27.22 | 26.85 | 27.05 | 287,854 | +0.25(+0.93%) |
Dec 23, 2021 | 26.98 | 27.15 | 26.75 | 26.80 | 536,728 | -0.12(-0.45%) |
Dec 22, 2021 | 26.86 | 27.01 | 26.80 | 26.92 | 834,090 | +0.10(+0.37%) |
Dec 21, 2021 | 26.99 | 27.12 | 26.76 | 26.82 | 1,990,011 | -0.22(-0.81%) |
Dec 20, 2021 | 26.75 | 27.29 | 26.70 | 27.04 | 5,463,821 | +6.99(+34.86%) |
Dec 17, 2021 | 20.21 | 20.62 | 19.97 | 20.05 | 383,470 | -0.25(-1.23%) |
Dec 16, 2021 | 21.04 | 21.04 | 20.20 | 20.30 | 183,287 | -0.52(-2.50%) |
Dec 15, 2021 | 20.31 | 20.96 | 20.08 | 20.82 | 153,387 | +0.58(+2.85%) |
Dec 14, 2021 | 20.51 | 20.55 | 20.19 | 20.24 | 303,309 | -0.34(-1.64%) |
Dec 13, 2021 | 20.61 | 20.87 | 20.26 | 20.58 | 130,599 | -0.08(-0.39%) |
Dec 10, 2021 | 20.93 | 20.94 | 20.47 | 20.66 | 92,655 | -0.18(-0.86%) |
Dec 09, 2021 | 21.41 | 21.41 | 20.78 | 20.84 | 129,983 | -0.78(-3.59%) |
Dec 08, 2021 | 21.32 | 21.67 | 21.17 | 21.62 | 97,366 | +0.38(+1.78%) |
Dec 07, 2021 | 20.96 | 21.28 | 20.96 | 21.24 | 83,132 | +0.46(+2.20%) |
Dec 06, 2021 | 21.12 | 21.17 | 20.70 | 20.78 | 221,740 | -0.15(-0.71%) |
Dec 03, 2021 | 21.10 | 21.17 | 20.70 | 20.93 | 91,584 | -0.14(-0.66%) |
Dec 02, 2021 | 20.86 | 21.10 | 20.55 | 21.07 | 109,262 | +0.32(+1.53%) |
Dec 01, 2021 | 21.53 | 21.68 | 20.69 | 20.75 | 171,414 | -0.29(-1.37%) |
Nov 30, 2021 | 21.24 | 21.43 | 20.84 | 21.04 | 186,552 | -0.35(-1.63%) |
Nov 29, 2021 | 21.98 | 22.13 | 21.30 | 21.39 | 136,731 | -0.41(-1.87%) |
Nov 26, 2021 | 21.86 | 22.02 | 21.32 | 21.80 | 115,876 | -0.39(-1.75%) |
Nov 24, 2021 | 22.55 | 22.57 | 21.94 | 22.18 | 200,392 | -0.31(-1.37%) |
Nov 23, 2021 | 23.12 | 23.12 | 22.48 | 22.49 | 154,995 | -0.68(-2.92%) |
Nov 22, 2021 | 23.49 | 23.79 | 23.14 | 23.17 | 110,974 | -0.25(-1.06%) |
Nov 19, 2021 | 23.46 | 23.77 | 23.30 | 23.42 | 123,378 | -0.22(-0.93%) |
Nov 18, 2021 | 24.04 | 23.66 | 23.56 | 23.64 | 158,478 | -0.24(-1.00%) |
Nov 17, 2021 | 23.54 | 23.96 | 23.40 | 23.88 | 170,093 | +0.44(+1.87%) |
Nov 16, 2021 | 23.57 | 23.72 | 23.31 | 23.44 | 102,616 | -0.13(-0.55%) |
Nov 15, 2021 | 23.93 | 23.94 | 23.19 | 23.57 | 120,001 | -0.27(-1.13%) |
Nov 12, 2021 | 24.53 | 24.58 | 23.78 | 23.84 | 178,018 | -0.55(-2.25%) |
Nov 11, 2021 | 24.28 | 24.43 | 24.10 | 24.38 | 158,177 | +0.24(+0.99%) |
Nov 10, 2021 | 23.89 | 24.14 | 96,365 | +0.26(+1.08%) | ||
Nov 09, 2021 | 23.89 | 23.92 | 23.45 | 23.89 | 131,002 | +0.01(+0.04%) |
Nov 08, 2021 | 24.01 | 24.01 | 23.54 | 23.88 | 127,539 | +0.61(+2.61%) |
Nov 05, 2021 | 23.36 | 23.80 | 22.78 | 23.27 | 170,919 | +0.39(+1.70%) |
Nov 04, 2021 | 22.89 | 22.89 | 22.39 | 22.88 | 106,435 | +0.10(+0.44%) |
Nov 03, 2021 | 22.61 | 23.22 | 22.30 | 22.78 | 198,612 | +0.26(+1.15%) |
Nov 02, 2021 | 22.01 | 22.56 | 21.94 | 22.52 | 176,742 | +0.54(+2.44%) |
Nov 01, 2021 | 22.15 | 21.97 | 21.84 | 21.98 | 87,297 | +0.01(+0.05%) |
Oct 29, 2021 | 21.55 | 22.10 | 21.55 | 21.97 | 112,530 | +0.48(+2.22%) |
Oct 28, 2021 | 21.37 | 21.56 | 21.30 | 21.50 | 70,895 | +0.18(+0.84%) |
Oct 27, 2021 | 21.53 | 21.47 | 21.10 | 21.32 | 89,580 | -0.18(-0.83%) |
Oct 26, 2021 | 21.54 | 21.50 | 106,798 | -0.03(-0.14%) | ||
Oct 25, 2021 | 21.06 | 21.56 | 20.80 | 21.53 | 112,362 | +0.46(+2.17%) |
Oct 22, 2021 | 21.59 | 21.68 | 21.05 | 21.07 | 76,654 | -0.50(-2.31%) |
Oct 21, 2021 | 21.58 | 21.88 | 21.41 | 21.57 | 61,085 | +0.00(+0.00%) |
Oct 20, 2021 | 21.12 | 21.63 | 21.12 | 21.57 | 117,083 | +0.53(+2.51%) |
Oct 19, 2021 | 20.93 | 21.07 | 20.65 | 21.04 | 101,828 | +0.08(+0.38%) |
Oct 18, 2021 | 20.80 | 21.12 | 20.73 | 20.96 | 51,725 | +0.11(+0.52%) |
Oct 15, 2021 | 21.08 | 21.20 | 20.81 | 20.85 | 127,401 | +0.11(+0.53%) |
Oct 14, 2021 | 21.07 | 21.20 | 20.54 | 20.74 | 102,377 | -0.20(-0.95%) |
Oct 13, 2021 | 20.96 | 21.00 | 20.51 | 20.94 | 105,125 | -0.01(-0.05%) |
Oct 12, 2021 | 20.78 | 20.97 | 20.61 | 20.95 | 88,695 | +0.23(+1.10%) |
Oct 11, 2021 | 21.13 | 21.30 | 20.64 | 20.72 | 68,940 | -0.42(-1.98%) |
Oct 08, 2021 | 20.91 | 21.24 | 20.77 | 21.14 | 105,407 | +0.23(+1.09%) |
Oct 07, 2021 | 20.69 | 21.05 | 20.63 | 20.91 | 69,594 | +0.34(+1.65%) |
Oct 06, 2021 | 20.44 | 20.59 | 20.05 | 20.57 | 93,474 | -0.07(-0.34%) |
Oct 05, 2021 | 20.58 | 20.74 | 20.32 | 20.64 | 139,261 | +0.20(+0.97%) |
Oct 04, 2021 | 20.88 | 21.17 | 20.41 | 20.44 | 106,665 | -0.50(-2.38%) |