Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.64 | 27.93 | 27.36 | 27.67 | 80,105 | +0.05(+0.18%) |
Dec 30, 2021 | 28.16 | 28.45 | 27.61 | 27.62 | 117,588 | -0.59(-2.09%) |
Dec 29, 2021 | 28.03 | 28.54 | 27.69 | 28.21 | 112,884 | +0.41(+1.47%) |
Dec 28, 2021 | 28.00 | 28.44 | 27.80 | 27.80 | 163,797 | -0.35(-1.24%) |
Dec 27, 2021 | 27.61 | 28.32 | 27.61 | 28.15 | 122,932 | +0.50(+1.81%) |
Dec 23, 2021 | 27.64 | 27.96 | 27.41 | 27.65 | 160,271 | +0.20(+0.73%) |
Dec 22, 2021 | 27.41 | 27.66 | 27.23 | 27.45 | 333,354 | -0.01(-0.04%) |
Dec 21, 2021 | 27.07 | 27.77 | 27.07 | 27.46 | 199,195 | +0.45(+1.67%) |
Dec 20, 2021 | 26.82 | 27.06 | 26.06 | 27.01 | 179,196 | -0.25(-0.92%) |
Dec 17, 2021 | 26.80 | 27.64 | 26.70 | 27.26 | 509,116 | +0.20(+0.74%) |
Dec 16, 2021 | 27.47 | 27.86 | 26.91 | 27.06 | 173,439 | -0.30(-1.10%) |
Dec 15, 2021 | 26.59 | 27.50 | 26.25 | 27.36 | 235,720 | +0.53(+1.98%) |
Dec 14, 2021 | 27.52 | 28.00 | 26.79 | 26.83 | 212,602 | -0.71(-2.58%) |
Dec 13, 2021 | 27.18 | 28.02 | 26.86 | 27.54 | 207,494 | +0.12(+0.44%) |
Dec 10, 2021 | 26.96 | 27.53 | 26.61 | 27.42 | 136,903 | +0.65(+2.43%) |
Dec 09, 2021 | 26.74 | 27.34 | 26.55 | 26.77 | 131,861 | -0.29(-1.07%) |
Dec 08, 2021 | 26.84 | 27.39 | 26.76 | 27.06 | 112,262 | +0.12(+0.45%) |
Dec 07, 2021 | 27.65 | 27.79 | 26.86 | 26.94 | 121,118 | -0.24(-0.88%) |
Dec 06, 2021 | 26.95 | 27.90 | 26.86 | 27.18 | 207,217 | +0.37(+1.38%) |
Dec 03, 2021 | 26.88 | 27.16 | 26.39 | 26.81 | 248,082 | +0.03(+0.11%) |
Dec 02, 2021 | 26.18 | 27.30 | 26.18 | 26.78 | 416,336 | +0.64(+2.45%) |
Dec 01, 2021 | 26.70 | 27.28 | 26.11 | 26.14 | 359,131 | +0.12(+0.46%) |
Nov 30, 2021 | 25.91 | 26.33 | 25.49 | 26.02 | 308,796 | -0.40(-1.51%) |
Nov 29, 2021 | 26.71 | 26.77 | 26.09 | 26.42 | 144,778 | +0.15(+0.57%) |
Nov 26, 2021 | 26.91 | 26.91 | 25.97 | 26.27 | 143,234 | -1.69(-6.04%) |
Nov 24, 2021 | 27.52 | 28.34 | 27.42 | 27.96 | 220,724 | +0.44(+1.60%) |
Nov 23, 2021 | 26.41 | 27.55 | 26.26 | 27.52 | 172,964 | +1.22(+4.64%) |
Nov 22, 2021 | 26.41 | 27.15 | 26.11 | 26.30 | 319,115 | -0.01(-0.04%) |
Nov 19, 2021 | 25.71 | 26.52 | 25.67 | 26.31 | 140,395 | +0.26(+1.00%) |
Nov 18, 2021 | 26.19 | 26.16 | 26.01 | 26.05 | 224,708 | -0.04(-0.15%) |
Nov 17, 2021 | 26.81 | 27.15 | 25.91 | 26.09 | 156,380 | -1.00(-3.69%) |
Nov 16, 2021 | 26.94 | 27.43 | 26.80 | 27.09 | 102,138 | -0.04(-0.15%) |
Nov 15, 2021 | 27.34 | 27.34 | 26.37 | 27.13 | 197,167 | +0.11(+0.41%) |
Nov 12, 2021 | 27.43 | 27.81 | 26.98 | 27.02 | 173,336 | -0.48(-1.75%) |
Nov 11, 2021 | 27.23 | 27.64 | 26.92 | 27.50 | 131,706 | +0.28(+1.03%) |
Nov 10, 2021 | 27.88 | 27.19 | 27.22 | 141,826 | -0.79(-2.82%) | |
Nov 09, 2021 | 28.51 | 28.52 | 27.95 | 28.01 | 144,077 | -0.58(-2.03%) |
Nov 08, 2021 | 29.07 | 29.48 | 28.49 | 28.59 | 133,849 | -0.31(-1.07%) |
Nov 05, 2021 | 28.37 | 29.45 | 28.37 | 28.90 | 253,503 | +0.89(+3.18%) |
Nov 04, 2021 | 27.61 | 28.01 | 27.30 | 28.01 | 308,054 | +0.54(+1.97%) |
Nov 03, 2021 | 27.25 | 27.79 | 26.97 | 27.47 | 338,163 | +0.07(+0.26%) |
Nov 02, 2021 | 28.55 | 28.68 | 27.35 | 27.40 | 242,288 | -0.85(-3.01%) |
Nov 01, 2021 | 27.97 | 28.62 | 27.65 | 28.25 | 197,081 | +0.40(+1.44%) |
Oct 29, 2021 | 28.63 | 28.99 | 27.84 | 27.85 | 275,684 | -0.68(-2.38%) |
Oct 28, 2021 | 27.92 | 28.78 | 27.92 | 28.53 | 229,954 | +0.53(+1.89%) |
Oct 27, 2021 | 28.63 | 28.83 | 27.49 | 28.00 | 313,918 | -0.81(-2.81%) |
Oct 26, 2021 | 31.29 | 28.81 | 624,860 | -3.88(-11.87%) | ||
Oct 25, 2021 | 32.19 | 32.91 | 31.88 | 32.69 | 189,393 | +0.62(+1.93%) |
Oct 22, 2021 | 31.96 | 32.37 | 31.60 | 32.07 | 116,242 | +0.30(+0.94%) |
Oct 21, 2021 | 30.85 | 31.81 | 30.85 | 31.77 | 132,301 | +0.37(+1.18%) |
Oct 20, 2021 | 31.12 | 31.50 | 30.67 | 31.40 | 132,721 | +0.55(+1.78%) |
Oct 19, 2021 | 30.76 | 30.88 | 29.95 | 30.85 | 129,451 | -0.08(-0.26%) |
Oct 18, 2021 | 31.17 | 31.17 | 30.77 | 30.93 | 66,476 | -0.12(-0.39%) |
Oct 15, 2021 | 32.24 | 32.34 | 31.03 | 31.05 | 118,391 | -0.56(-1.77%) |
Oct 14, 2021 | 31.91 | 32.20 | 31.43 | 31.61 | 120,174 | +0.07(+0.22%) |
Oct 13, 2021 | 32.27 | 32.27 | 30.96 | 31.54 | 163,956 | -0.86(-2.65%) |
Oct 12, 2021 | 31.94 | 32.50 | 31.63 | 32.40 | 131,360 | +0.62(+1.95%) |
Oct 11, 2021 | 31.35 | 32.28 | 31.24 | 31.78 | 294,987 | +0.40(+1.27%) |
Oct 08, 2021 | 30.40 | 31.51 | 30.01 | 31.38 | 221,549 | +0.90(+2.95%) |
Oct 07, 2021 | 29.06 | 30.50 | 29.06 | 30.48 | 161,211 | +1.67(+5.80%) |
Oct 06, 2021 | 29.33 | 29.41 | 28.42 | 28.81 | 94,775 | -0.76(-2.57%) |
Oct 05, 2021 | 29.17 | 29.60 | 29.03 | 29.57 | 170,236 | +0.63(+2.18%) |
Oct 04, 2021 | 28.55 | 29.12 | 28.55 | 28.94 | 111,609 | +0.35(+1.22%) |