Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.94 | 28.08 | 27.90 | 28.07 | 13,432 | +0.22(+0.79%) |
Dec 30, 2021 | 28.50 | 28.66 | 26.99 | 27.85 | 48,406 | -0.20(-0.71%) |
Dec 29, 2021 | 28.08 | 28.24 | 28.02 | 28.05 | 60,982 | -0.02(-0.07%) |
Dec 28, 2021 | 28.10 | 28.10 | 27.88 | 28.07 | 40,338 | +0.07(+0.25%) |
Dec 27, 2021 | 28.03 | 28.18 | 27.87 | 28.00 | 27,136 | +0.00(+0.00%) |
Dec 23, 2021 | 28.64 | 28.64 | 27.50 | 28.00 | 76,799 | -0.07(-0.25%) |
Dec 22, 2021 | 28.38 | 28.61 | 27.83 | 28.07 | 81,276 | -0.30(-1.07%) |
Dec 21, 2021 | 27.71 | 28.45 | 27.71 | 28.38 | 62,380 | +0.80(+2.92%) |
Dec 20, 2021 | 26.93 | 26.93 | 26.93 | 27.57 | 41,306 | +0.51(+1.88%) |
Dec 17, 2021 | 27.10 | 27.56 | 27.05 | 27.06 | 53,980 | -0.03(-0.11%) |
Dec 16, 2021 | 27.12 | 27.23 | 26.55 | 27.09 | 50,030 | +0.50(+1.88%) |
Dec 15, 2021 | 26.39 | 26.68 | 26.17 | 26.59 | 40,651 | +0.20(+0.78%) |
Dec 14, 2021 | 26.96 | 26.96 | 26.23 | 26.39 | 68,481 | +0.37(+1.40%) |
Dec 13, 2021 | 26.19 | 26.33 | 26.01 | 26.02 | 76,600 | +0.07(+0.27%) |
Dec 10, 2021 | 26.74 | 26.74 | 25.87 | 25.95 | 30,970 | -0.04(-0.13%) |
Dec 09, 2021 | 26.80 | 26.80 | 25.67 | 25.98 | 37,115 | +0.32(+1.27%) |
Dec 08, 2021 | 25.74 | 25.81 | 25.51 | 25.66 | 54,828 | +0.31(+1.22%) |
Dec 07, 2021 | 24.80 | 25.44 | 24.80 | 25.35 | 71,570 | +1.00(+4.11%) |
Dec 06, 2021 | 24.20 | 24.38 | 23.51 | 24.35 | 98,121 | +0.55(+2.31%) |
Dec 03, 2021 | 24.37 | 25.08 | 23.52 | 23.80 | 81,152 | -1.11(-4.46%) |
Dec 02, 2021 | 24.52 | 24.94 | 24.28 | 24.91 | 112,527 | +0.51(+2.09%) |
Dec 01, 2021 | 24.68 | 24.86 | 24.34 | 24.40 | 195,160 | +0.04(+0.16%) |
Nov 30, 2021 | 24.29 | 24.98 | 24.25 | 24.36 | 232,184 | -0.95(-3.75%) |
Nov 29, 2021 | 25.40 | 25.81 | 25.11 | 25.31 | 98,479 | +0.98(+4.03%) |
Nov 26, 2021 | 24.50 | 25.15 | 23.94 | 24.33 | 32,214 | -1.06(-4.16%) |
Nov 24, 2021 | 25.50 | 25.50 | 25.12 | 25.39 | 124,109 | +0.16(+0.61%) |
Nov 23, 2021 | 24.96 | 25.33 | 24.96 | 25.23 | 107,729 | +1.75(+7.45%) |
Nov 22, 2021 | 22.63 | 23.48 | 22.63 | 23.48 | 82,560 | +1.11(+4.96%) |
Nov 19, 2021 | 22.90 | 23.00 | 22.26 | 22.37 | 70,428 | +0.10(+0.45%) |
Nov 18, 2021 | 22.50 | 22.36 | 22.26 | 22.27 | 147,382 | -0.43(-1.89%) |
Nov 17, 2021 | 22.95 | 23.07 | 22.70 | 22.70 | 78,683 | -0.39(-1.69%) |
Nov 16, 2021 | 23.96 | 23.96 | 23.09 | 23.09 | 105,216 | -0.04(-0.17%) |
Nov 15, 2021 | 23.25 | 24.17 | 23.10 | 23.13 | 95,257 | +0.13(+0.57%) |
Nov 12, 2021 | 23.01 | 23.48 | 23.00 | 23.00 | 70,357 | +0.07(+0.31%) |
Nov 11, 2021 | 22.38 | 22.97 | 22.36 | 22.93 | 122,482 | +2.00(+9.56%) |
Nov 10, 2021 | 21.26 | 20.93 | 79,553 | -0.42(-1.97%) | ||
Nov 09, 2021 | 21.98 | 21.98 | 21.35 | 21.35 | 161,335 | -0.04(-0.19%) |
Nov 08, 2021 | 21.27 | 21.45 | 21.22 | 21.39 | 54,506 | +0.34(+1.62%) |
Nov 05, 2021 | 20.48 | 21.50 | 20.48 | 21.05 | 429,820 | +0.35(+1.69%) |
Nov 04, 2021 | 21.64 | 21.74 | 20.68 | 20.70 | 115,946 | -0.74(-3.45%) |
Nov 03, 2021 | 21.27 | 21.48 | 21.17 | 21.44 | 80,085 | +0.47(+2.24%) |
Nov 02, 2021 | 21.25 | 21.25 | 20.95 | 20.97 | 91,370 | -0.51(-2.35%) |
Nov 01, 2021 | 21.79 | 21.10 | 21.40 | 21.48 | 127,442 | +0.38(+1.78%) |
Oct 29, 2021 | 21.25 | 21.25 | 21.00 | 21.10 | 118,173 | -0.30(-1.40%) |
Oct 28, 2021 | 21.32 | 21.40 | 21.11 | 21.40 | 63,681 | +0.29(+1.37%) |
Oct 27, 2021 | 21.60 | 21.61 | 21.02 | 21.11 | 76,709 | -0.50(-2.31%) |
Oct 26, 2021 | 21.21 | 21.61 | 106,111 | -0.38(-1.73%) | ||
Oct 25, 2021 | 22.42 | 22.42 | 21.74 | 21.99 | 114,347 | +0.50(+2.33%) |
Oct 22, 2021 | 20.96 | 20.96 | 20.96 | 21.49 | 74,292 | +0.16(+0.75%) |
Oct 21, 2021 | 22.22 | 22.23 | 21.11 | 21.33 | 108,121 | -0.64(-2.91%) |
Oct 20, 2021 | 22.36 | 22.36 | 21.80 | 21.97 | 80,664 | -0.06(-0.27%) |
Oct 19, 2021 | 22.19 | 22.19 | 21.54 | 22.03 | 112,937 | +0.23(+1.03%) |
Oct 18, 2021 | 22.37 | 22.37 | 21.74 | 21.80 | 163,022 | +0.00(+0.02%) |
Oct 15, 2021 | 22.05 | 22.05 | 21.70 | 21.80 | 157,574 | -0.04(-0.20%) |
Oct 14, 2021 | 21.57 | 21.92 | 21.22 | 21.84 | 104,994 | +0.96(+4.62%) |
Oct 13, 2021 | 21.20 | 21.20 | 20.70 | 20.88 | 115,127 | -1.22(-5.52%) |
Oct 12, 2021 | 22.44 | 22.44 | 21.90 | 22.10 | 94,798 | -0.12(-0.54%) |
Oct 11, 2021 | 21.30 | 22.45 | 21.30 | 22.22 | 95,619 | +1.29(+6.16%) |
Oct 08, 2021 | 20.63 | 21.10 | 20.63 | 20.93 | 108,626 | +0.12(+0.58%) |
Oct 07, 2021 | 20.40 | 20.86 | 20.40 | 20.81 | 67,510 | -0.01(-0.05%) |
Oct 06, 2021 | 20.63 | 20.82 | 20.50 | 20.82 | 61,997 | -0.12(-0.60%) |
Oct 05, 2021 | 21.02 | 21.02 | 20.70 | 20.95 | 124,101 | +0.21(+1.00%) |
Oct 04, 2021 | 21.13 | 21.57 | 20.74 | 20.74 | 154,488 | -0.67(-3.14%) |