Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.38 | 29.47 | 28.55 | 28.75 | 37,603 | -0.02(-0.07%) |
Dec 30, 2021 | 28.31 | 28.97 | 28.31 | 28.77 | 64,316 | +0.52(+1.84%) |
Dec 29, 2021 | 28.35 | 28.37 | 28.10 | 28.25 | 23,837 | +0.03(+0.11%) |
Dec 28, 2021 | 28.22 | 28.82 | 28.10 | 28.22 | 58,835 | -0.37(-1.29%) |
Dec 27, 2021 | 28.83 | 28.83 | 28.34 | 28.59 | 38,177 | -0.12(-0.42%) |
Dec 23, 2021 | 28.83 | 28.93 | 28.52 | 28.71 | 37,721 | +0.31(+1.09%) |
Dec 22, 2021 | 28.30 | 28.47 | 28.06 | 28.40 | 36,236 | +0.04(+0.14%) |
Dec 21, 2021 | 28.10 | 28.58 | 28.00 | 28.36 | 30,020 | +0.56(+2.01%) |
Dec 20, 2021 | 27.60 | 28.07 | 27.35 | 27.80 | 41,721 | -0.24(-0.86%) |
Dec 17, 2021 | 27.95 | 28.52 | 27.95 | 28.04 | 74,226 | +0.05(+0.18%) |
Dec 16, 2021 | 28.36 | 28.36 | 27.80 | 27.99 | 44,982 | -0.32(-1.13%) |
Dec 15, 2021 | 27.97 | 28.45 | 27.65 | 28.31 | 75,191 | +0.31(+1.11%) |
Dec 14, 2021 | 27.79 | 28.39 | 27.60 | 28.00 | 43,506 | +0.11(+0.39%) |
Dec 13, 2021 | 28.47 | 28.60 | 27.37 | 27.89 | 61,918 | -0.42(-1.48%) |
Dec 10, 2021 | 28.69 | 28.69 | 28.10 | 28.31 | 38,422 | -0.22(-0.77%) |
Dec 09, 2021 | 28.21 | 28.77 | 27.90 | 28.53 | 46,447 | +0.02(+0.07%) |
Dec 08, 2021 | 28.52 | 28.55 | 27.85 | 28.51 | 106,663 | +0.07(+0.25%) |
Dec 07, 2021 | 28.74 | 28.74 | 28.21 | 28.44 | 76,041 | +0.16(+0.57%) |
Dec 06, 2021 | 28.44 | 28.75 | 28.20 | 28.28 | 62,767 | +0.03(+0.11%) |
Dec 03, 2021 | 28.61 | 28.61 | 27.87 | 28.25 | 69,142 | -0.23(-0.81%) |
Dec 02, 2021 | 27.51 | 28.55 | 27.51 | 28.48 | 137,931 | +1.01(+3.68%) |
Dec 01, 2021 | 28.41 | 28.41 | 27.08 | 27.47 | 77,302 | -0.40(-1.44%) |
Nov 30, 2021 | 28.00 | 28.32 | 27.37 | 27.87 | 78,492 | -0.35(-1.24%) |
Nov 29, 2021 | 29.41 | 29.46 | 28.16 | 28.22 | 63,647 | -0.76(-2.62%) |
Nov 26, 2021 | 29.57 | 29.60 | 28.44 | 28.98 | 77,678 | -1.19(-3.94%) |
Nov 24, 2021 | 30.24 | 30.70 | 29.97 | 30.17 | 25,887 | -0.28(-0.92%) |
Nov 23, 2021 | 29.74 | 30.48 | 29.42 | 30.45 | 90,016 | +0.60(+2.01%) |
Nov 22, 2021 | 31.11 | 31.11 | 29.81 | 29.85 | 56,857 | -0.74(-2.42%) |
Nov 19, 2021 | 30.59 | 30.87 | 30.25 | 30.59 | 72,244 | -0.22(-0.71%) |
Nov 18, 2021 | 31.36 | 30.97 | 30.59 | 30.81 | 74,508 | -0.32(-1.03%) |
Nov 17, 2021 | 31.43 | 31.55 | 30.86 | 31.13 | 62,401 | -0.07(-0.22%) |
Nov 16, 2021 | 31.15 | 31.35 | 30.72 | 31.20 | 65,415 | +0.05(+0.16%) |
Nov 15, 2021 | 31.07 | 31.42 | 30.74 | 31.15 | 83,801 | +0.29(+0.94%) |
Nov 12, 2021 | 31.34 | 31.37 | 30.60 | 30.86 | 54,420 | +0.22(+0.72%) |
Nov 11, 2021 | 30.43 | 30.70 | 29.93 | 30.64 | 83,996 | +0.21(+0.69%) |
Nov 10, 2021 | 28.93 | 30.43 | 73,004 | +1.37(+4.71%) | ||
Nov 09, 2021 | 29.94 | 29.94 | 28.93 | 29.06 | 73,535 | -0.89(-2.97%) |
Nov 08, 2021 | 31.14 | 31.43 | 29.87 | 29.95 | 109,706 | -0.74(-2.41%) |
Nov 05, 2021 | 31.00 | 31.71 | 30.22 | 30.69 | 158,600 | +0.01(+0.03%) |
Nov 04, 2021 | 30.99 | 31.74 | 30.00 | 30.68 | 115,194 | -0.35(-1.13%) |
Nov 03, 2021 | 32.01 | 32.69 | 30.84 | 31.03 | 216,286 | -0.39(-1.24%) |
Nov 02, 2021 | 31.96 | 32.01 | 30.99 | 31.42 | 58,035 | -0.54(-1.69%) |
Nov 01, 2021 | 30.84 | 32.13 | 30.57 | 31.96 | 122,137 | +1.39(+4.55%) |
Oct 29, 2021 | 30.84 | 31.13 | 30.57 | 30.57 | 117,676 | -0.18(-0.59%) |
Oct 28, 2021 | 30.80 | 30.98 | 30.66 | 30.75 | 76,312 | +0.15(+0.49%) |
Oct 27, 2021 | 29.99 | 30.75 | 29.74 | 30.60 | 96,608 | +0.66(+2.20%) |
Oct 26, 2021 | 29.51 | 30.07 | 29.94 | 104,688 | +0.77(+2.64%) | |
Oct 25, 2021 | 29.20 | 29.42 | 28.83 | 29.17 | 79,727 | +0.28(+0.97%) |
Oct 22, 2021 | 29.32 | 29.52 | 28.35 | 28.89 | 52,233 | -0.39(-1.33%) |
Oct 21, 2021 | 27.31 | 29.44 | 27.31 | 29.28 | 249,874 | +1.98(+7.25%) |
Oct 20, 2021 | 27.60 | 27.72 | 27.27 | 27.30 | 33,000 | -0.35(-1.27%) |
Oct 19, 2021 | 27.61 | 27.80 | 27.48 | 27.65 | 36,780 | +0.23(+0.84%) |
Oct 18, 2021 | 27.30 | 27.50 | 27.15 | 27.42 | 30,931 | +0.02(+0.07%) |
Oct 15, 2021 | 27.51 | 27.82 | 27.34 | 27.40 | 50,670 | +0.17(+0.62%) |
Oct 14, 2021 | 27.07 | 27.37 | 27.07 | 27.23 | 38,466 | +0.36(+1.34%) |
Oct 13, 2021 | 27.00 | 27.44 | 26.60 | 26.87 | 79,076 | +0.07(+0.26%) |
Oct 12, 2021 | 26.66 | 26.86 | 26.33 | 26.80 | 21,607 | +0.50(+1.90%) |
Oct 11, 2021 | 26.85 | 26.85 | 26.17 | 26.30 | 30,842 | -0.46(-1.72%) |
Oct 08, 2021 | 27.09 | 27.26 | 26.76 | 26.76 | 24,299 | -0.37(-1.36%) |
Oct 07, 2021 | 27.01 | 27.28 | 26.93 | 27.13 | 47,938 | +0.35(+1.31%) |
Oct 06, 2021 | 27.04 | 27.15 | 26.51 | 26.78 | 20,993 | -0.57(-2.08%) |
Oct 05, 2021 | 27.39 | 27.45 | 27.10 | 27.35 | 37,213 | +0.07(+0.26%) |
Oct 04, 2021 | 27.76 | 27.80 | 27.18 | 27.28 | 22,271 | -0.43(-1.55%) |