Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.82 | 26.82 | 26.82 | 0 | -0.27(-1.00%) | |
Dec 30, 2021 | 27.01 | 27.65 | 27.01 | 27.09 | 83,376 | -0.26(-0.95%) |
Dec 29, 2021 | 26.75 | 27.42 | 26.65 | 27.35 | 192,949 | +0.75(+2.82%) |
Dec 24, 2021 | 26.60 | 26.60 | 26.60 | 0 | +0.12(+0.45%) | |
Dec 23, 2021 | 26.53 | 26.62 | 26.17 | 26.48 | 51,421 | +0.15(+0.57%) |
Dec 22, 2021 | 25.96 | 26.52 | 25.66 | 26.33 | 81,395 | +0.29(+1.11%) |
Dec 21, 2021 | 25.31 | 26.33 | 25.30 | 26.04 | 91,462 | +0.99(+3.95%) |
Dec 20, 2021 | 27.33 | 27.37 | 25.04 | 25.05 | 313,461 | -2.83(-10.15%) |
Dec 17, 2021 | 26.24 | 28.90 | 26.03 | 27.88 | 1,346,839 | +1.59(+6.05%) |
Dec 16, 2021 | 26.27 | 26.47 | 25.98 | 26.29 | 116,297 | +0.08(+0.31%) |
Dec 15, 2021 | 26.04 | 26.40 | 25.91 | 26.21 | 110,232 | +0.18(+0.69%) |
Dec 14, 2021 | 26.25 | 26.36 | 25.86 | 26.03 | 54,794 | -0.36(-1.36%) |
Dec 13, 2021 | 26.58 | 26.81 | 26.15 | 26.39 | 88,551 | -0.19(-0.71%) |
Dec 10, 2021 | 27.00 | 27.36 | 26.40 | 26.58 | 81,056 | -0.34(-1.26%) |
Dec 09, 2021 | 26.92 | 27.26 | 26.80 | 26.92 | 132,791 | +0.04(+0.15%) |
Dec 08, 2021 | 26.71 | 27.31 | 26.71 | 26.88 | 74,484 | +0.20(+0.75%) |
Dec 07, 2021 | 27.40 | 27.65 | 26.63 | 26.68 | 73,747 | -0.46(-1.69%) |
Dec 06, 2021 | 25.82 | 27.36 | 25.49 | 27.14 | 239,934 | +1.41(+5.48%) |
Dec 03, 2021 | 26.20 | 26.25 | 25.39 | 25.73 | 58,267 | -0.44(-1.68%) |
Dec 02, 2021 | 25.68 | 26.68 | 25.68 | 26.17 | 171,447 | +0.47(+1.83%) |
Dec 01, 2021 | 26.11 | 26.40 | 25.60 | 25.70 | 83,940 | -0.44(-1.68%) |
Nov 30, 2021 | 26.07 | 26.47 | 25.81 | 26.14 | 243,310 | +0.07(+0.27%) |
Nov 29, 2021 | 27.59 | 27.86 | 26.04 | 26.07 | 171,137 | -1.58(-5.71%) |
Nov 26, 2021 | 27.26 | 27.75 | 27.26 | 27.65 | 104,775 | -0.04(-0.14%) |
Nov 25, 2021 | 27.37 | 27.76 | 27.29 | 27.69 | 48,220 | +0.34(+1.24%) |
Nov 24, 2021 | 26.97 | 27.47 | 26.93 | 27.35 | 34,589 | +0.23(+0.85%) |
Nov 23, 2021 | 27.81 | 27.81 | 26.98 | 27.12 | 103,073 | -0.69(-2.48%) |
Nov 22, 2021 | 27.50 | 28.25 | 27.49 | 27.81 | 202,473 | +0.35(+1.27%) |
Nov 19, 2021 | 27.06 | 27.47 | 27.05 | 27.46 | 44,728 | +0.34(+1.25%) |
Nov 18, 2021 | 27.50 | 27.76 | 27.09 | 27.12 | 109,775 | -0.64(-2.31%) |
Nov 17, 2021 | 27.51 | 27.83 | 27.51 | 27.76 | 67,752 | +0.00(+0.00%) |
Nov 16, 2021 | 27.87 | 28.03 | 27.53 | 27.76 | 55,401 | -0.11(-0.39%) |
Nov 15, 2021 | 28.02 | 28.20 | 27.66 | 27.87 | 57,454 | -0.18(-0.64%) |
Nov 12, 2021 | 27.53 | 28.15 | 27.53 | 28.05 | 101,806 | +0.42(+1.52%) |
Nov 11, 2021 | 27.48 | 27.77 | 27.48 | 27.63 | 61,464 | +0.35(+1.28%) |
Nov 10, 2021 | 27.75 | 27.28 | 87,438 | -0.52(-1.87%) | ||
Nov 09, 2021 | 28.13 | 28.13 | 27.57 | 27.80 | 173,717 | -0.19(-0.68%) |
Nov 08, 2021 | 27.14 | 28.38 | 27.14 | 27.99 | 273,216 | +1.13(+4.21%) |
Nov 05, 2021 | 26.97 | 27.00 | 26.60 | 26.86 | 111,107 | -0.11(-0.41%) |
Nov 04, 2021 | 26.58 | 27.36 | 26.58 | 26.97 | 71,495 | +0.39(+1.47%) |
Nov 03, 2021 | 27.01 | 27.14 | 26.44 | 26.58 | 109,672 | -0.41(-1.52%) |
Nov 02, 2021 | 27.19 | 27.19 | 26.61 | 26.99 | 89,227 | -0.13(-0.48%) |
Nov 01, 2021 | 26.82 | 27.21 | 26.59 | 27.12 | 157,428 | +0.35(+1.31%) |
Oct 29, 2021 | 26.34 | 26.83 | 26.11 | 26.77 | 112,385 | +0.37(+1.40%) |
Oct 28, 2021 | 26.30 | 26.63 | 26.07 | 26.40 | 108,121 | +0.18(+0.69%) |
Oct 27, 2021 | 26.00 | 26.44 | 25.94 | 26.22 | 96,095 | +0.21(+0.81%) |
Oct 26, 2021 | 26.38 | 25.86 | 26.01 | 150,208 | -0.37(-1.40%) | |
Oct 25, 2021 | 26.89 | 26.89 | 26.36 | 26.38 | 77,440 | -0.37(-1.38%) |
Oct 22, 2021 | 26.92 | 26.97 | 26.74 | 26.75 | 78,047 | -0.07(-0.26%) |
Oct 21, 2021 | 26.75 | 26.95 | 26.60 | 26.82 | 87,850 | +0.05(+0.19%) |
Oct 20, 2021 | 26.74 | 26.93 | 26.47 | 26.77 | 85,152 | +0.09(+0.34%) |
Oct 19, 2021 | 27.19 | 27.19 | 26.58 | 26.68 | 115,247 | -0.25(-0.93%) |
Oct 18, 2021 | 26.71 | 27.00 | 26.70 | 26.93 | 91,441 | +0.15(+0.56%) |
Oct 15, 2021 | 27.00 | 27.25 | 26.75 | 26.78 | 102,078 | -0.23(-0.85%) |
Oct 14, 2021 | 27.10 | 27.50 | 26.66 | 27.01 | 126,281 | -0.08(-0.30%) |
Oct 13, 2021 | 27.45 | 27.66 | 27.00 | 27.09 | 157,246 | -0.24(-0.88%) |
Oct 12, 2021 | 27.68 | 27.85 | 27.19 | 27.33 | 238,073 | -0.16(-0.58%) |
Oct 08, 2021 | 27.49 | 27.49 | 27.49 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 26.59 | 27.74 | 26.21 | 27.49 | 322,314 | +1.26(+4.80%) |
Oct 06, 2021 | 25.17 | 26.95 | 25.17 | 26.23 | 324,000 | +1.19(+4.75%) |
Oct 05, 2021 | 24.49 | 25.16 | 24.22 | 25.04 | 420,589 | +0.75(+3.09%) |
Oct 04, 2021 | 24.01 | 24.33 | 23.56 | 24.29 | 288,764 | +0.27(+1.12%) |