Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.14 | 26.28 | 26.14 | 26.14 | 7,530 | -0.10(-0.38%) |
Dec 30, 2021 | 26.19 | 26.43 | 26.17 | 26.23 | 17,503 | +0.09(+0.35%) |
Dec 29, 2021 | 26.11 | 26.17 | 25.96 | 26.14 | 19,490 | +0.04(+0.17%) |
Dec 28, 2021 | 26.35 | 26.47 | 26.10 | 26.10 | 6,072 | -0.25(-0.96%) |
Dec 27, 2021 | 26.17 | 26.38 | 26.17 | 26.35 | 15,212 | -0.03(-0.11%) |
Dec 23, 2021 | 26.04 | 26.38 | 25.85 | 26.38 | 23,386 | +0.58(+2.25%) |
Dec 22, 2021 | 25.43 | 25.80 | 25.32 | 25.80 | 23,407 | +0.38(+1.48%) |
Dec 21, 2021 | 24.96 | 25.43 | 24.94 | 25.43 | 13,291 | +0.68(+2.75%) |
Dec 20, 2021 | 24.82 | 24.82 | 24.49 | 24.75 | 15,450 | -0.44(-1.76%) |
Dec 17, 2021 | 24.85 | 25.31 | 24.79 | 25.19 | 71,561 | +0.06(+0.22%) |
Dec 16, 2021 | 25.90 | 25.90 | 25.05 | 25.13 | 28,247 | -0.68(-2.62%) |
Dec 15, 2021 | 25.19 | 25.81 | 24.94 | 25.81 | 16,931 | +0.50(+1.99%) |
Dec 14, 2021 | 25.28 | 25.38 | 25.05 | 25.31 | 33,238 | -0.34(-1.34%) |
Dec 13, 2021 | 26.16 | 26.16 | 25.57 | 25.65 | 34,678 | -0.50(-1.92%) |
Dec 10, 2021 | 26.08 | 26.21 | 25.94 | 26.16 | 9,458 | -0.01(-0.04%) |
Dec 09, 2021 | 26.58 | 26.64 | 26.17 | 26.17 | 12,128 | -0.62(-2.30%) |
Dec 08, 2021 | 26.57 | 26.81 | 26.56 | 26.78 | 17,637 | +0.17(+0.65%) |
Dec 07, 2021 | 26.40 | 26.63 | 26.31 | 26.61 | 9,582 | +0.64(+2.46%) |
Dec 06, 2021 | 25.24 | 26.05 | 25.13 | 25.97 | 25,194 | +0.34(+1.31%) |
Dec 03, 2021 | 26.29 | 26.29 | 25.44 | 25.63 | 45,186 | -0.67(-2.55%) |
Dec 02, 2021 | 26.18 | 26.44 | 25.91 | 26.30 | 4,570 | +0.30(+1.14%) |
Dec 01, 2021 | 27.19 | 27.19 | 26.01 | 26.01 | 34,050 | -0.83(-3.09%) |
Nov 30, 2021 | 27.28 | 27.35 | 26.71 | 26.84 | 10,715 | -0.52(-1.91%) |
Nov 29, 2021 | 27.33 | 27.48 | 27.09 | 27.36 | 7,518 | +0.47(+1.74%) |
Nov 26, 2021 | 26.98 | 27.11 | 26.73 | 26.89 | 5,960 | -0.45(-1.64%) |
Nov 24, 2021 | 26.93 | 27.34 | 26.64 | 27.34 | 16,079 | +0.22(+0.80%) |
Nov 23, 2021 | 27.51 | 27.51 | 26.73 | 27.12 | 40,183 | -0.29(-1.06%) |
Nov 22, 2021 | 28.05 | 28.05 | 27.30 | 27.41 | 20,829 | -0.33(-1.19%) |
Nov 19, 2021 | 27.76 | 27.90 | 27.73 | 27.74 | 7,406 | +0.14(+0.50%) |
Nov 18, 2021 | 27.84 | 27.60 | 27.60 | 27.60 | 7,847 | -0.08(-0.29%) |
Nov 17, 2021 | 27.56 | 27.77 | 27.56 | 27.68 | 8,017 | +0.05(+0.17%) |
Nov 16, 2021 | 27.32 | 27.68 | 27.32 | 27.64 | 10,021 | +0.28(+1.03%) |
Nov 15, 2021 | 27.78 | 27.78 | 27.27 | 27.35 | 16,451 | -0.15(-0.54%) |
Nov 12, 2021 | 27.30 | 27.54 | 27.23 | 27.50 | 10,641 | +0.26(+0.96%) |
Nov 11, 2021 | 27.13 | 27.36 | 27.08 | 27.24 | 21,316 | +0.18(+0.66%) |
Nov 10, 2021 | 27.17 | 27.06 | 14,178 | -0.44(-1.61%) | ||
Nov 09, 2021 | 27.85 | 27.92 | 27.34 | 27.51 | 20,632 | -0.20(-0.71%) |
Nov 08, 2021 | 27.57 | 27.87 | 27.57 | 27.70 | 22,937 | +0.01(+0.04%) |
Nov 05, 2021 | 27.79 | 27.79 | 27.50 | 27.69 | 9,646 | -0.10(-0.35%) |
Nov 04, 2021 | 27.65 | 27.85 | 27.52 | 27.79 | 21,295 | +0.34(+1.26%) |
Nov 03, 2021 | 27.22 | 27.48 | 27.12 | 27.45 | 6,971 | +0.16(+0.57%) |
Nov 02, 2021 | 27.32 | 27.36 | 27.25 | 27.29 | 15,229 | -0.00(-0.01%) |
Nov 01, 2021 | 27.22 | 27.37 | 27.05 | 27.29 | 9,455 | +0.26(+0.94%) |
Oct 29, 2021 | 26.91 | 27.12 | 26.79 | 27.04 | 22,867 | +0.13(+0.48%) |
Oct 28, 2021 | 26.68 | 26.91 | 26.68 | 26.91 | 8,683 | +0.38(+1.43%) |
Oct 27, 2021 | 26.62 | 26.88 | 26.52 | 26.53 | 9,747 | -0.06(-0.22%) |
Oct 26, 2021 | 26.84 | 26.59 | 11,476 | +0.01(+0.05%) | ||
Oct 25, 2021 | 27.93 | 27.93 | 26.19 | 26.58 | 16,311 | +0.52(+2.01%) |
Oct 22, 2021 | 25.62 | 26.16 | 25.62 | 26.05 | 6,799 | -0.08(-0.32%) |
Oct 21, 2021 | 25.90 | 26.16 | 25.90 | 26.14 | 6,069 | +0.29(+1.14%) |
Oct 20, 2021 | 25.97 | 25.97 | 25.77 | 25.84 | 6,226 | +0.03(+0.13%) |
Oct 19, 2021 | 25.63 | 25.91 | 25.63 | 25.81 | 11,628 | +0.19(+0.75%) |
Oct 18, 2021 | 25.19 | 25.62 | 25.19 | 25.61 | 9,774 | +0.34(+1.35%) |
Oct 15, 2021 | 25.26 | 25.37 | 25.24 | 25.27 | 7,173 | +0.13(+0.52%) |
Oct 14, 2021 | 25.14 | 25.18 | 25.08 | 25.14 | 6,059 | +0.33(+1.31%) |
Oct 13, 2021 | 24.63 | 24.86 | 24.63 | 24.82 | 16,445 | +0.26(+1.06%) |
Oct 12, 2021 | 24.43 | 24.67 | 24.43 | 24.55 | 10,327 | +0.24(+0.99%) |
Oct 11, 2021 | 24.31 | 24.65 | 24.31 | 24.31 | 10,153 | -0.09(-0.36%) |
Oct 08, 2021 | 24.53 | 24.60 | 24.39 | 24.40 | 11,564 | -0.24(-0.96%) |
Oct 07, 2021 | 24.42 | 24.81 | 24.42 | 24.64 | 7,207 | +0.38(+1.55%) |
Oct 06, 2021 | 24.12 | 24.32 | 23.94 | 24.26 | 6,251 | +0.07(+0.29%) |
Oct 05, 2021 | 24.05 | 24.34 | 24.05 | 24.19 | 8,642 | +0.20(+0.82%) |
Oct 04, 2021 | 24.60 | 24.60 | 23.88 | 24.00 | 14,529 | -0.54(-2.21%) |