Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 29.33 | 29.36 | 29.32 | 29.32 | 611 | -0.01(-0.02%) |
Dec 30, 2021 | 29.36 | 29.36 | 29.33 | 29.33 | 8,421 | -0.02(-0.08%) |
Dec 29, 2021 | 29.34 | 29.36 | 29.34 | 29.35 | 2,944 | +0.02(+0.08%) |
Dec 28, 2021 | 29.40 | 29.40 | 29.28 | 29.33 | 2,034 | -0.02(-0.07%) |
Dec 27, 2021 | 29.19 | 29.38 | 29.19 | 29.35 | 2,006 | +0.14(+0.47%) |
Dec 23, 2021 | 29.14 | 29.26 | 29.14 | 29.21 | 2,247 | +0.09(+0.32%) |
Dec 22, 2021 | 28.95 | 29.15 | 28.95 | 29.12 | 3,904 | +0.13(+0.43%) |
Dec 21, 2021 | 28.86 | 29.03 | 28.78 | 28.99 | 113,730 | +0.28(+0.98%) |
Dec 20, 2021 | 28.67 | 28.71 | 28.67 | 28.71 | 1,866 | -0.18(-0.62%) |
Dec 17, 2021 | 28.89 | 29.01 | 28.89 | 28.89 | 2,675 | -0.12(-0.43%) |
Dec 16, 2021 | 29.11 | 29.11 | 29.01 | 29.01 | 2,163 | -0.12(-0.42%) |
Dec 15, 2021 | 28.91 | 29.14 | 28.86 | 29.14 | 2,141 | +0.19(+0.67%) |
Dec 14, 2021 | 28.95 | 28.98 | 28.89 | 28.94 | 2,304 | -0.09(-0.32%) |
Dec 13, 2021 | 29.03 | 29.11 | 28.98 | 29.04 | 2,081 | -0.10(-0.35%) |
Dec 10, 2021 | 29.13 | 29.14 | 29.05 | 29.14 | 4,022 | +0.14(+0.48%) |
Dec 09, 2021 | 29.12 | 29.12 | 29.00 | 29.00 | 3,268 | -0.10(-0.36%) |
Dec 08, 2021 | 29.07 | 29.14 | 29.07 | 29.10 | 4,197 | +0.09(+0.32%) |
Dec 07, 2021 | 29.03 | 29.08 | 29.01 | 29.01 | 1,239 | +0.29(+1.00%) |
Dec 06, 2021 | 28.62 | 28.77 | 28.62 | 28.72 | 1,659 | +0.23(+0.82%) |
Dec 03, 2021 | 28.71 | 28.71 | 28.35 | 28.49 | 3,713 | -0.18(-0.61%) |
Dec 02, 2021 | 28.47 | 28.74 | 28.47 | 28.66 | 2,504 | +0.12(+0.43%) |
Dec 01, 2021 | 28.80 | 28.92 | 28.54 | 28.54 | 3,719 | -0.11(-0.38%) |
Nov 30, 2021 | 28.79 | 28.79 | 28.65 | 28.65 | 2,909 | -0.30(-1.05%) |
Nov 29, 2021 | 28.84 | 29.02 | 28.84 | 28.95 | 1,707 | +0.23(+0.79%) |
Nov 26, 2021 | 28.73 | 28.85 | 28.73 | 28.73 | 714 | -0.35(-1.21%) |
Nov 24, 2021 | 29.00 | 29.11 | 28.94 | 29.08 | 3,619 | +0.03(+0.10%) |
Nov 23, 2021 | 28.95 | 29.05 | 28.95 | 29.05 | 899 | +0.01(+0.03%) |
Nov 22, 2021 | 29.17 | 29.22 | 29.04 | 29.04 | 3,326 | -0.02(-0.07%) |
Nov 19, 2021 | 29.07 | 29.16 | 29.04 | 29.06 | 3,105 | -0.03(-0.12%) |
Nov 18, 2021 | 29.13 | 29.15 | 29.10 | 29.10 | 5,785 | -0.03(-0.12%) |
Nov 17, 2021 | 29.15 | 29.15 | 29.09 | 29.13 | 2,379 | +0.02(+0.07%) |
Nov 16, 2021 | 29.18 | 29.19 | 29.11 | 29.11 | 1,630 | +0.06(+0.20%) |
Nov 15, 2021 | 29.13 | 29.13 | 29.05 | 29.05 | 2,980 | -0.02(-0.07%) |
Nov 12, 2021 | 29.06 | 29.13 | 29.05 | 29.07 | 2,346 | +0.10(+0.34%) |
Nov 11, 2021 | 28.99 | 29.05 | 28.97 | 28.97 | 2,259 | +0.00(+0.00%) |
Nov 10, 2021 | 29.07 | 28.97 | 3,670 | -0.07(-0.24%) | ||
Nov 09, 2021 | 29.01 | 29.08 | 28.97 | 29.04 | 2,491 | -0.04(-0.13%) |
Nov 08, 2021 | 29.10 | 29.13 | 29.03 | 29.08 | 2,748 | +0.01(+0.02%) |
Nov 05, 2021 | 29.05 | 29.13 | 29.05 | 29.07 | 2,014 | -0.07(-0.24%) |
Nov 04, 2021 | 29.10 | 29.14 | 29.01 | 29.14 | 3,104 | +0.11(+0.38%) |
Nov 03, 2021 | 28.99 | 29.03 | 28.97 | 29.03 | 1,379 | +0.10(+0.34%) |
Nov 02, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 684 | +0.06(+0.21%) |
Nov 01, 2021 | 28.88 | 28.88 | 28.81 | 28.87 | 2,633 | -0.00(-0.01%) |
Oct 29, 2021 | 28.86 | 28.92 | 28.83 | 28.88 | 1,673 | +0.03(+0.09%) |
Oct 28, 2021 | 28.82 | 28.88 | 28.82 | 28.85 | 1,939 | +0.12(+0.41%) |
Oct 27, 2021 | 28.78 | 28.86 | 28.73 | 28.73 | 4,159 | -0.07(-0.26%) |
Oct 26, 2021 | 28.87 | 28.81 | 28.81 | 3,156 | +0.03(+0.09%) | |
Oct 25, 2021 | 28.78 | 28.78 | 28.78 | 28.78 | 174 | +0.07(+0.23%) |
Oct 22, 2021 | 28.71 | 28.79 | 28.64 | 28.71 | 3,657 | -0.02(-0.06%) |
Oct 21, 2021 | 28.75 | 28.75 | 28.66 | 28.73 | 2,060 | +0.06(+0.20%) |
Oct 20, 2021 | 28.75 | 28.75 | 28.64 | 28.67 | 3,417 | +0.05(+0.18%) |
Oct 19, 2021 | 28.66 | 28.67 | 28.59 | 28.62 | 2,870 | +0.11(+0.39%) |
Oct 18, 2021 | 28.54 | 28.56 | 28.44 | 28.51 | 5,073 | +0.02(+0.07%) |
Oct 15, 2021 | 28.53 | 28.56 | 28.45 | 28.49 | 2,906 | +0.13(+0.45%) |
Oct 14, 2021 | 28.30 | 28.42 | 28.30 | 28.36 | 4,187 | +0.26(+0.93%) |
Oct 13, 2021 | 28.06 | 28.14 | 28.03 | 28.10 | 1,161 | +0.07(+0.26%) |
Oct 12, 2021 | 28.09 | 28.11 | 28.01 | 28.03 | 2,514 | -0.04(-0.16%) |
Oct 11, 2021 | 28.18 | 28.19 | 28.07 | 28.07 | 1,774 | -0.07(-0.27%) |
Oct 08, 2021 | 28.27 | 28.27 | 28.15 | 28.15 | 3,978 | -0.02(-0.07%) |
Oct 07, 2021 | 28.31 | 28.31 | 28.17 | 28.17 | 3,025 | +0.13(+0.47%) |
Oct 06, 2021 | 27.91 | 28.05 | 27.82 | 28.04 | 3,681 | +0.05(+0.17%) |
Oct 05, 2021 | 27.98 | 28.10 | 27.98 | 27.99 | 14,154 | +0.21(+0.76%) |
Oct 04, 2021 | 27.95 | 27.96 | 27.72 | 27.78 | 5,063 | -0.24(-0.85%) |