Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2021 | 25.29 | 25.29 | 25.29 | 0 | +0.49(+1.98%) | |
Dec 29, 2021 | 24.67 | 25.15 | 24.61 | 24.80 | 6,021 | +0.20(+0.81%) |
Dec 24, 2021 | 24.60 | 24.60 | 24.60 | 0 | -0.22(-0.89%) | |
Dec 23, 2021 | 24.62 | 25.58 | 24.61 | 24.82 | 2,090 | +0.17(+0.69%) |
Dec 22, 2021 | 24.50 | 24.66 | 24.50 | 24.65 | 3,465 | +0.00(+0.00%) |
Dec 21, 2021 | 24.60 | 24.65 | 24.57 | 24.65 | 1,115 | +0.20(+0.82%) |
Dec 20, 2021 | 24.43 | 24.72 | 24.43 | 24.45 | 2,485 | -0.25(-1.01%) |
Dec 17, 2021 | 24.40 | 24.70 | 24.40 | 24.70 | 517 | +0.28(+1.15%) |
Dec 16, 2021 | 23.41 | 24.58 | 23.41 | 24.42 | 2,951 | +0.39(+1.62%) |
Dec 15, 2021 | 24.22 | 24.22 | 23.47 | 24.03 | 4,910 | -0.13(-0.54%) |
Dec 14, 2021 | 24.65 | 24.65 | 24.16 | 24.16 | 4,605 | -0.40(-1.63%) |
Dec 13, 2021 | 25.79 | 25.79 | 24.42 | 24.56 | 4,751 | -0.63(-2.50%) |
Dec 10, 2021 | 26.37 | 26.37 | 25.19 | 25.19 | 4,759 | -0.74(-2.85%) |
Dec 09, 2021 | 26.00 | 26.00 | 25.52 | 25.93 | 5,232 | -0.28(-1.07%) |
Dec 08, 2021 | 27.04 | 27.04 | 25.75 | 26.21 | 5,910 | -0.44(-1.65%) |
Dec 07, 2021 | 27.99 | 27.99 | 26.41 | 26.65 | 7,514 | +0.64(+2.46%) |
Dec 06, 2021 | 25.54 | 26.31 | 25.54 | 26.01 | 4,485 | +0.22(+0.85%) |
Dec 03, 2021 | 25.68 | 25.89 | 25.55 | 25.79 | 3,091 | +0.04(+0.16%) |
Dec 02, 2021 | 25.54 | 25.80 | 25.54 | 25.75 | 2,326 | -0.20(-0.77%) |
Dec 01, 2021 | 25.66 | 26.64 | 25.66 | 25.95 | 3,713 | -0.21(-0.80%) |
Nov 30, 2021 | 27.01 | 27.26 | 25.89 | 26.16 | 12,191 | -1.10(-4.04%) |
Nov 29, 2021 | 27.29 | 27.29 | 26.82 | 27.26 | 610 | +0.06(+0.22%) |
Nov 26, 2021 | 27.71 | 27.71 | 27.20 | 27.20 | 31,161 | -0.55(-1.98%) |
Nov 25, 2021 | 28.00 | 28.01 | 27.75 | 27.75 | 1,710 | -0.42(-1.49%) |
Nov 24, 2021 | 28.11 | 28.17 | 28.03 | 28.17 | 4,963 | -0.06(-0.21%) |
Nov 23, 2021 | 27.89 | 28.23 | 27.88 | 28.23 | 6,570 | +0.34(+1.22%) |
Nov 22, 2021 | 28.28 | 28.29 | 27.50 | 27.89 | 5,264 | -0.51(-1.80%) |
Nov 19, 2021 | 28.43 | 28.66 | 28.12 | 28.40 | 4,487 | +0.40(+1.43%) |
Nov 18, 2021 | 27.54 | 28.00 | 27.54 | 28.00 | 955 | +0.90(+3.32%) |
Nov 17, 2021 | 27.40 | 27.76 | 27.10 | 27.10 | 37,720 | -0.30(-1.09%) |
Nov 16, 2021 | 27.39 | 27.40 | 27.21 | 27.40 | 1,581 | +0.15(+0.55%) |
Nov 15, 2021 | 27.20 | 27.25 | 27.20 | 27.25 | 3,151 | +0.05(+0.18%) |
Nov 12, 2021 | 26.86 | 27.29 | 26.86 | 27.20 | 5,168 | +0.33(+1.23%) |
Nov 11, 2021 | 27.05 | 27.18 | 26.79 | 26.87 | 14,652 | -0.18(-0.67%) |
Nov 10, 2021 | 27.48 | 27.05 | 8,400 | -0.11(-0.41%) | ||
Nov 09, 2021 | 27.16 | 27.17 | 26.74 | 27.16 | 39,311 | +0.76(+2.88%) |
Nov 08, 2021 | 27.93 | 27.93 | 26.40 | 26.40 | 32,365 | -0.97(-3.54%) |
Nov 05, 2021 | 27.15 | 27.78 | 27.00 | 27.37 | 12,469 | +0.22(+0.81%) |
Nov 04, 2021 | 27.46 | 27.50 | 27.15 | 27.15 | 5,468 | +0.15(+0.56%) |
Nov 03, 2021 | 29.85 | 29.85 | 27.00 | 27.00 | 13,535 | -0.57(-2.07%) |
Nov 02, 2021 | 27.15 | 27.57 | 27.00 | 27.57 | 12,625 | +0.42(+1.55%) |
Nov 01, 2021 | 27.75 | 27.75 | 27.00 | 27.15 | 5,000 | -0.40(-1.45%) |
Oct 29, 2021 | 27.24 | 27.88 | 27.23 | 27.55 | 2,005 | +1.20(+4.55%) |
Oct 28, 2021 | 26.84 | 26.85 | 26.26 | 26.35 | 4,629 | -0.09(-0.34%) |
Oct 27, 2021 | 27.02 | 27.24 | 26.44 | 26.44 | 2,175 | -0.61(-2.26%) |
Oct 26, 2021 | 27.01 | 27.24 | 27.05 | 26,679 | +0.02(+0.07%) | |
Oct 25, 2021 | 27.46 | 27.51 | 27.00 | 27.03 | 5,910 | -0.22(-0.81%) |
Oct 22, 2021 | 27.23 | 27.97 | 27.00 | 27.25 | 7,079 | -0.34(-1.23%) |
Oct 21, 2021 | 28.01 | 28.15 | 27.20 | 27.59 | 5,669 | -0.85(-2.99%) |
Oct 20, 2021 | 27.21 | 28.44 | 27.21 | 28.44 | 7,673 | +0.44(+1.57%) |
Oct 19, 2021 | 27.22 | 28.47 | 27.22 | 28.00 | 3,593 | -0.01(-0.04%) |
Oct 18, 2021 | 27.71 | 28.01 | 27.69 | 28.01 | 1,169 | +1.01(+3.74%) |
Oct 15, 2021 | 26.22 | 28.23 | 26.22 | 27.00 | 34,332 | +0.58(+2.20%) |
Oct 14, 2021 | 26.50 | 26.50 | 26.30 | 26.42 | 18,649 | -0.08(-0.30%) |
Oct 13, 2021 | 27.48 | 27.50 | 26.12 | 26.50 | 12,933 | -0.50(-1.85%) |
Oct 12, 2021 | 26.55 | 27.49 | 26.55 | 27.00 | 4,540 | -0.41(-1.50%) |
Oct 08, 2021 | 27.41 | 27.41 | 27.41 | 0 | +0.01(+0.04%) | |
Oct 07, 2021 | 27.50 | 27.50 | 27.31 | 27.40 | 1,450 | -0.08(-0.29%) |
Oct 06, 2021 | 27.48 | 27.48 | 27.48 | 27.48 | 900 | +0.00(+0.00%) |
Oct 05, 2021 | 27.50 | 27.60 | 27.48 | 27.48 | 2,100 | -0.21(-0.76%) |
Oct 04, 2021 | 26.60 | 27.71 | 26.60 | 27.69 | 8,998 | +0.54(+1.99%) |