Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.71 | 28.71 | 28.69 | 28.71 | 1,555,312 | +0.03(+0.10%) |
Dec 30, 2021 | 28.67 | 28.69 | 28.67 | 28.68 | 1,356,448 | -0.01(-0.03%) |
Dec 29, 2021 | 28.67 | 28.69 | 28.66 | 28.69 | 1,905,850 | +0.00(+0.00%) |
Dec 28, 2021 | 28.67 | 28.69 | 28.67 | 28.69 | 1,688,027 | +0.02(+0.06%) |
Dec 27, 2021 | 28.67 | 28.68 | 28.66 | 28.67 | 1,255,928 | -0.01(-0.03%) |
Dec 23, 2021 | 28.67 | 28.68 | 28.66 | 28.68 | 2,139,222 | +0.01(+0.03%) |
Dec 22, 2021 | 28.67 | 28.67 | 28.66 | 28.67 | 1,044,176 | +0.01(+0.03%) |
Dec 21, 2021 | 28.66 | 28.67 | 28.64 | 28.66 | 1,895,773 | +0.00(+0.00%) |
Dec 20, 2021 | 28.65 | 28.68 | 28.65 | 28.66 | 1,077,280 | +0.00(+0.00%) |
Dec 17, 2021 | 28.69 | 28.69 | 28.64 | 28.66 | 1,394,060 | -0.00(-0.00%) |
Dec 16, 2021 | 28.65 | 28.68 | 28.65 | 28.66 | 1,867,666 | +0.02(+0.06%) |
Dec 15, 2021 | 28.63 | 28.65 | 28.60 | 28.65 | 1,927,131 | +0.01(+0.03%) |
Dec 14, 2021 | 28.63 | 28.65 | 28.63 | 28.64 | 1,988,084 | -0.01(-0.03%) |
Dec 13, 2021 | 28.64 | 28.65 | 28.63 | 28.65 | 2,672,028 | +0.01(+0.03%) |
Dec 10, 2021 | 28.65 | 28.65 | 28.63 | 28.64 | 1,832,970 | +0.00(+0.00%) |
Dec 09, 2021 | 28.64 | 28.65 | 28.62 | 28.64 | 1,945,597 | -0.01(-0.03%) |
Dec 08, 2021 | 28.63 | 28.65 | 28.62 | 28.65 | 3,640,879 | +0.00(+0.00%) |
Dec 07, 2021 | 28.64 | 28.65 | 28.62 | 28.65 | 3,634,427 | +0.01(+0.03%) |
Dec 06, 2021 | 28.65 | 28.66 | 28.64 | 28.64 | 2,153,673 | -0.03(-0.10%) |
Dec 03, 2021 | 28.65 | 28.67 | 28.63 | 28.66 | 2,851,076 | +0.02(+0.06%) |
Dec 02, 2021 | 28.65 | 28.65 | 28.63 | 28.65 | 2,136,177 | -0.01(-0.03%) |
Dec 01, 2021 | 28.67 | 28.69 | 28.65 | 28.65 | 1,331,170 | -0.02(-0.05%) |
Nov 30, 2021 | 28.70 | 28.73 | 28.70 | 28.67 | 1,930,719 | -0.03(-0.10%) |
Nov 29, 2021 | 28.67 | 28.70 | 28.67 | 28.70 | 927,234 | +0.03(+0.10%) |
Nov 26, 2021 | 28.64 | 28.69 | 28.62 | 28.67 | 2,438,243 | +0.03(+0.10%) |
Nov 24, 2021 | 28.65 | 28.65 | 28.63 | 28.64 | 1,359,589 | -0.01(-0.03%) |
Nov 23, 2021 | 28.65 | 28.67 | 28.65 | 28.65 | 3,180,000 | -0.01(-0.03%) |
Nov 22, 2021 | 28.68 | 28.69 | 28.65 | 28.66 | 1,782,522 | -0.04(-0.13%) |
Nov 19, 2021 | 28.71 | 28.73 | 28.70 | 28.70 | 1,216,316 | -0.02(-0.06%) |
Nov 18, 2021 | 28.73 | 28.73 | 28.70 | 28.72 | 987,636 | +0.00(+0.00%) |
Nov 17, 2021 | 28.71 | 28.72 | 28.71 | 28.72 | 812,948 | +0.02(+0.06%) |
Nov 16, 2021 | 28.70 | 28.71 | 28.68 | 28.70 | 2,220,638 | +0.00(+0.00%) |
Nov 15, 2021 | 28.71 | 28.72 | 28.69 | 28.70 | 868,075 | -0.01(-0.03%) |
Nov 12, 2021 | 28.73 | 28.73 | 28.71 | 28.71 | 1,053,813 | +0.01(+0.03%) |
Nov 11, 2021 | 28.73 | 28.73 | 28.70 | 28.70 | 1,042,185 | -0.04(-0.13%) |
Nov 10, 2021 | 28.77 | 28.73 | 2,171,056 | -0.06(-0.19%) | ||
Nov 09, 2021 | 28.80 | 28.80 | 28.77 | 28.79 | 4,165,383 | +0.01(+0.03%) |
Nov 08, 2021 | 28.78 | 28.80 | 28.77 | 28.78 | 1,268,229 | -0.02(-0.06%) |
Nov 05, 2021 | 28.76 | 28.81 | 28.75 | 28.80 | 1,324,602 | +0.03(+0.10%) |
Nov 04, 2021 | 28.76 | 28.79 | 28.76 | 28.77 | 2,549,694 | +0.02(+0.06%) |
Nov 03, 2021 | 28.76 | 28.77 | 28.73 | 28.75 | 1,595,340 | +0.00(+0.00%) |
Nov 02, 2021 | 28.74 | 28.76 | 28.72 | 28.75 | 2,051,084 | +0.03(+0.10%) |
Nov 01, 2021 | 28.73 | 28.73 | 28.72 | 28.73 | 1,449,455 | -0.01(-0.03%) |
Oct 29, 2021 | 28.73 | 28.75 | 28.71 | 28.73 | 1,639,060 | -0.01(-0.03%) |
Oct 28, 2021 | 28.73 | 28.74 | 28.72 | 28.74 | 1,211,941 | +0.01(+0.03%) |
Oct 27, 2021 | 28.73 | 28.76 | 28.73 | 28.73 | 1,090,745 | -0.01(-0.03%) |
Oct 26, 2021 | 28.75 | 28.76 | 28.74 | 865,086 | -0.02(-0.06%) | |
Oct 25, 2021 | 28.73 | 28.76 | 28.73 | 28.76 | 627,609 | +0.03(+0.10%) |
Oct 22, 2021 | 28.74 | 28.74 | 28.72 | 28.73 | 1,544,895 | +0.01(+0.03%) |
Oct 21, 2021 | 28.77 | 28.77 | 28.72 | 28.72 | 1,877,420 | -0.06(-0.19%) |
Oct 20, 2021 | 28.76 | 28.79 | 28.75 | 28.78 | 2,697,420 | +0.00(+0.00%) |
Oct 19, 2021 | 28.79 | 28.79 | 28.75 | 28.78 | 713,547 | +0.02(+0.06%) |
Oct 18, 2021 | 28.78 | 28.78 | 28.76 | 28.76 | 1,071,400 | -0.03(-0.10%) |
Oct 15, 2021 | 28.80 | 28.81 | 28.78 | 28.79 | 1,721,677 | -0.02(-0.06%) |
Oct 14, 2021 | 28.82 | 28.82 | 28.80 | 28.81 | 1,168,728 | +0.00(+0.00%) |
Oct 13, 2021 | 28.78 | 28.81 | 28.78 | 28.81 | 2,864,207 | +0.01(+0.03%) |
Oct 12, 2021 | 28.81 | 28.83 | 28.79 | 28.80 | 1,129,236 | +0.00(+0.00%) |
Oct 11, 2021 | 28.83 | 28.83 | 28.78 | 28.80 | 867,854 | -0.01(-0.03%) |
Oct 08, 2021 | 28.84 | 28.84 | 28.81 | 28.81 | 1,319,409 | -0.03(-0.10%) |
Oct 07, 2021 | 28.84 | 28.84 | 28.82 | 28.83 | 1,384,019 | -0.01(-0.03%) |
Oct 06, 2021 | 28.83 | 28.84 | 28.83 | 28.84 | 2,781,215 | +0.01(+0.03%) |
Oct 05, 2021 | 28.85 | 28.85 | 28.83 | 28.83 | 1,325,969 | -0.01(-0.03%) |
Oct 04, 2021 | 28.85 | 28.86 | 28.84 | 28.84 | 1,190,742 | -0.01(-0.03%) |