Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.32 | 29.58 | 29.13 | 29.18 | 259,737 | -0.09(-0.29%) |
Dec 30, 2021 | 29.05 | 29.62 | 28.98 | 29.26 | 341,107 | +0.21(+0.74%) |
Dec 29, 2021 | 28.90 | 29.17 | 28.67 | 29.05 | 196,130 | +0.15(+0.53%) |
Dec 28, 2021 | 28.47 | 29.00 | 28.46 | 28.89 | 223,747 | +0.25(+0.87%) |
Dec 27, 2021 | 28.30 | 28.65 | 28.12 | 28.65 | 356,959 | +0.21(+0.75%) |
Dec 23, 2021 | 28.57 | 28.75 | 28.38 | 28.43 | 214,136 | -0.13(-0.45%) |
Dec 22, 2021 | 28.80 | 28.82 | 28.28 | 28.56 | 325,648 | -0.16(-0.57%) |
Dec 21, 2021 | 28.49 | 28.89 | 28.41 | 28.72 | 378,604 | +0.54(+1.90%) |
Dec 20, 2021 | 28.67 | 28.74 | 27.72 | 28.19 | 416,450 | -0.93(-3.18%) |
Dec 17, 2021 | 28.58 | 29.33 | 28.45 | 29.11 | 1,534,892 | +0.53(+1.84%) |
Dec 16, 2021 | 28.29 | 28.72 | 28.15 | 28.59 | 510,592 | +0.48(+1.69%) |
Dec 15, 2021 | 27.60 | 28.22 | 27.60 | 28.11 | 336,267 | +0.51(+1.85%) |
Dec 14, 2021 | 27.86 | 28.31 | 27.47 | 27.60 | 395,209 | -0.38(-1.37%) |
Dec 13, 2021 | 27.87 | 28.35 | 27.71 | 27.98 | 391,353 | +0.13(+0.46%) |
Dec 10, 2021 | 28.59 | 28.64 | 27.80 | 27.86 | 400,780 | -0.60(-2.12%) |
Dec 09, 2021 | 28.38 | 28.75 | 28.14 | 28.46 | 194,323 | -0.29(-1.01%) |
Dec 08, 2021 | 28.26 | 29.03 | 28.26 | 28.75 | 304,536 | +0.31(+1.11%) |
Dec 07, 2021 | 28.32 | 28.73 | 28.18 | 28.43 | 262,359 | +0.01(+0.03%) |
Dec 06, 2021 | 27.60 | 28.68 | 27.49 | 28.42 | 461,126 | +1.17(+4.30%) |
Dec 03, 2021 | 27.57 | 27.63 | 27.12 | 27.25 | 376,936 | -0.25(-0.90%) |
Dec 02, 2021 | 26.84 | 27.63 | 26.84 | 27.50 | 381,587 | +0.85(+3.19%) |
Dec 01, 2021 | 27.36 | 28.03 | 26.65 | 26.65 | 411,589 | -0.34(-1.26%) |
Nov 30, 2021 | 27.05 | 27.34 | 26.76 | 26.99 | 453,442 | -0.13(-0.47%) |
Nov 29, 2021 | 27.70 | 27.70 | 27.10 | 27.12 | 370,640 | -0.31(-1.12%) |
Nov 26, 2021 | 28.04 | 28.12 | 27.15 | 27.42 | 304,124 | -0.98(-3.44%) |
Nov 24, 2021 | 28.53 | 28.59 | 28.24 | 28.40 | 191,947 | -0.09(-0.30%) |
Nov 23, 2021 | 28.59 | 28.73 | 28.43 | 28.48 | 294,348 | -0.09(-0.33%) |
Nov 22, 2021 | 28.89 | 29.07 | 28.54 | 28.58 | 299,014 | -0.52(-1.78%) |
Nov 19, 2021 | 29.03 | 29.14 | 28.75 | 29.10 | 393,825 | -0.08(-0.29%) |
Nov 18, 2021 | 29.10 | 29.19 | 28.94 | 29.18 | 257,637 | +0.03(+0.12%) |
Nov 17, 2021 | 28.82 | 29.15 | 28.40 | 29.15 | 304,624 | +0.20(+0.70%) |
Nov 16, 2021 | 29.05 | 29.09 | 28.61 | 28.94 | 254,693 | -0.11(-0.38%) |
Nov 15, 2021 | 28.88 | 29.05 | 28.75 | 29.05 | 250,417 | +0.19(+0.67%) |
Nov 12, 2021 | 29.16 | 29.16 | 28.80 | 28.86 | 229,735 | -0.38(-1.30%) |
Nov 11, 2021 | 28.89 | 29.27 | 28.61 | 29.24 | 322,338 | +0.30(+1.02%) |
Nov 10, 2021 | 28.63 | 28.94 | 465,197 | +0.31(+1.09%) | ||
Nov 09, 2021 | 27.97 | 28.69 | 27.80 | 28.63 | 475,328 | +0.57(+2.05%) |
Nov 08, 2021 | 28.45 | 28.51 | 27.97 | 28.06 | 326,119 | -0.53(-1.86%) |
Nov 05, 2021 | 27.69 | 28.80 | 27.69 | 28.59 | 409,733 | +1.16(+4.22%) |
Nov 04, 2021 | 27.61 | 27.90 | 27.28 | 27.43 | 316,637 | -0.24(-0.86%) |
Nov 03, 2021 | 27.55 | 28.23 | 27.55 | 27.67 | 289,299 | -0.08(-0.27%) |
Nov 02, 2021 | 28.18 | 28.18 | 27.52 | 27.74 | 301,460 | -0.31(-1.11%) |
Nov 01, 2021 | 27.03 | 28.18 | 27.41 | 28.06 | 519,950 | +1.13(+4.21%) |
Oct 29, 2021 | 28.25 | 28.65 | 26.79 | 26.92 | 1,200,641 | -1.71(-5.96%) |
Oct 28, 2021 | 28.65 | 29.10 | 28.35 | 28.63 | 439,667 | -0.09(-0.32%) |
Oct 27, 2021 | 28.34 | 28.92 | 28.24 | 28.72 | 353,257 | +0.35(+1.25%) |
Oct 26, 2021 | 28.36 | 28.55 | 28.37 | 220,707 | +0.08(+0.27%) | |
Oct 25, 2021 | 28.45 | 28.51 | 28.19 | 28.29 | 286,305 | -0.13(-0.45%) |
Oct 22, 2021 | 28.87 | 28.97 | 28.40 | 28.42 | 269,848 | -0.43(-1.49%) |
Oct 21, 2021 | 29.01 | 29.10 | 28.68 | 28.85 | 246,181 | -0.15(-0.52%) |
Oct 20, 2021 | 28.99 | 29.14 | 28.88 | 29.00 | 384,114 | +0.04(+0.15%) |
Oct 19, 2021 | 29.52 | 29.52 | 28.86 | 28.96 | 404,279 | -0.33(-1.12%) |
Oct 18, 2021 | 28.98 | 29.35 | 28.83 | 29.29 | 442,656 | +0.41(+1.43%) |
Oct 15, 2021 | 28.77 | 28.96 | 28.65 | 28.88 | 336,311 | +0.35(+1.24%) |
Oct 14, 2021 | 28.66 | 28.82 | 28.48 | 28.52 | 361,414 | +0.05(+0.18%) |
Oct 13, 2021 | 28.07 | 28.50 | 27.86 | 28.47 | 342,829 | +0.52(+1.86%) |
Oct 12, 2021 | 27.66 | 28.03 | 27.47 | 27.95 | 300,997 | +0.31(+1.13%) |
Oct 11, 2021 | 27.40 | 27.76 | 27.20 | 27.64 | 418,535 | +0.50(+1.83%) |
Oct 08, 2021 | 27.16 | 27.41 | 27.10 | 27.15 | 277,818 | +0.00(+0.00%) |
Oct 07, 2021 | 27.23 | 27.57 | 27.08 | 27.15 | 289,223 | +0.02(+0.06%) |
Oct 06, 2021 | 26.95 | 27.14 | 26.61 | 27.13 | 331,079 | +0.11(+0.40%) |
Oct 05, 2021 | 27.25 | 27.31 | 26.95 | 27.02 | 314,223 | -0.23(-0.83%) |
Oct 04, 2021 | 27.12 | 27.47 | 27.12 | 27.25 | 287,936 | +0.08(+0.31%) |