Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.44 | 27.06 | 26.11 | 26.70 | 21,469 | +0.16(+0.58%) |
Dec 30, 2021 | 27.08 | 27.09 | 26.42 | 26.55 | 18,832 | -0.49(-1.82%) |
Dec 29, 2021 | 26.79 | 27.22 | 26.79 | 27.04 | 19,598 | +0.14(+0.51%) |
Dec 28, 2021 | 27.06 | 27.06 | 26.84 | 26.90 | 16,390 | +0.01(+0.03%) |
Dec 27, 2021 | 26.61 | 27.10 | 26.61 | 26.89 | 11,125 | -0.03(-0.10%) |
Dec 23, 2021 | 26.32 | 27.09 | 26.32 | 26.92 | 42,030 | +0.61(+2.32%) |
Dec 22, 2021 | 26.08 | 26.68 | 25.74 | 26.31 | 21,430 | +0.18(+0.70%) |
Dec 21, 2021 | 26.44 | 26.46 | 25.90 | 26.13 | 27,674 | -0.17(-0.66%) |
Dec 20, 2021 | 25.29 | 26.35 | 24.71 | 26.30 | 65,206 | +0.93(+3.68%) |
Dec 17, 2021 | 25.36 | 26.02 | 24.94 | 25.37 | 173,672 | -0.03(-0.11%) |
Dec 16, 2021 | 25.70 | 25.95 | 24.78 | 25.39 | 211,785 | +0.17(+0.68%) |
Dec 15, 2021 | 25.68 | 26.55 | 25.16 | 25.22 | 110,490 | -0.15(-0.57%) |
Dec 14, 2021 | 26.01 | 26.30 | 24.99 | 25.37 | 106,070 | -0.96(-3.63%) |
Dec 13, 2021 | 26.95 | 26.95 | 26.18 | 26.32 | 48,681 | -0.68(-2.50%) |
Dec 10, 2021 | 27.21 | 27.34 | 26.57 | 27.00 | 35,142 | -0.21(-0.77%) |
Dec 09, 2021 | 28.14 | 28.21 | 27.19 | 27.21 | 43,627 | -1.31(-4.61%) |
Dec 08, 2021 | 28.58 | 28.67 | 28.26 | 28.52 | 8,707 | +0.02(+0.06%) |
Dec 07, 2021 | 28.93 | 29.45 | 28.00 | 28.50 | 24,753 | +0.06(+0.22%) |
Dec 06, 2021 | 28.11 | 29.28 | 27.95 | 28.44 | 25,034 | +0.61(+2.18%) |
Dec 03, 2021 | 28.21 | 28.68 | 27.83 | 27.83 | 13,770 | -0.96(-3.34%) |
Dec 02, 2021 | 28.60 | 29.47 | 28.03 | 28.80 | 19,460 | +0.48(+1.70%) |
Dec 01, 2021 | 28.05 | 29.33 | 28.05 | 28.31 | 34,970 | +1.02(+3.72%) |
Nov 30, 2021 | 27.56 | 28.21 | 27.51 | 27.30 | 76,152 | -0.60(-2.15%) |
Nov 29, 2021 | 28.34 | 28.80 | 27.87 | 27.90 | 33,830 | -0.04(-0.13%) |
Nov 26, 2021 | 28.78 | 30.13 | 27.82 | 27.93 | 26,113 | -1.90(-6.38%) |
Nov 24, 2021 | 29.52 | 30.17 | 29.14 | 29.84 | 19,579 | +0.35(+1.20%) |
Nov 23, 2021 | 29.80 | 30.25 | 29.07 | 29.48 | 27,565 | -0.11(-0.37%) |
Nov 22, 2021 | 29.87 | 30.27 | 29.09 | 29.59 | 32,554 | +0.13(+0.43%) |
Nov 19, 2021 | 28.63 | 30.43 | 27.86 | 29.47 | 36,875 | +0.46(+1.59%) |
Nov 18, 2021 | 30.25 | 29.09 | 28.55 | 29.00 | 46,921 | -1.15(-3.82%) |
Nov 17, 2021 | 31.06 | 31.06 | 30.01 | 30.16 | 19,145 | -1.32(-4.21%) |
Nov 16, 2021 | 30.56 | 31.67 | 30.56 | 31.48 | 26,653 | -0.27(-0.86%) |
Nov 15, 2021 | 31.63 | 32.40 | 30.84 | 31.75 | 30,080 | +0.25(+0.81%) |
Nov 12, 2021 | 31.88 | 31.88 | 31.29 | 31.50 | 9,152 | -0.88(-2.72%) |
Nov 11, 2021 | 32.65 | 32.65 | 31.79 | 32.38 | 9,765 | -0.05(-0.14%) |
Nov 10, 2021 | 32.23 | 33.01 | 32.42 | 20,123 | -0.04(-0.11%) | |
Nov 09, 2021 | 33.07 | 33.85 | 32.46 | 32.46 | 11,472 | -0.58(-1.76%) |
Nov 08, 2021 | 33.34 | 34.74 | 32.40 | 33.04 | 67,299 | -0.43(-1.27%) |
Nov 05, 2021 | 31.55 | 34.10 | 31.52 | 33.47 | 50,197 | +2.44(+7.86%) |
Nov 04, 2021 | 31.21 | 31.29 | 30.75 | 31.03 | 26,974 | -0.08(-0.26%) |
Nov 03, 2021 | 30.23 | 31.11 | 30.19 | 31.11 | 22,644 | +0.52(+1.69%) |
Nov 02, 2021 | 29.92 | 30.59 | 29.75 | 30.59 | 16,769 | +1.06(+3.59%) |
Nov 01, 2021 | 28.94 | 29.94 | 28.37 | 29.53 | 17,834 | +1.05(+3.69%) |
Oct 29, 2021 | 29.28 | 29.28 | 28.09 | 28.48 | 14,820 | -1.03(-3.50%) |
Oct 28, 2021 | 29.29 | 29.52 | 28.93 | 29.51 | 4,785 | +1.17(+4.13%) |
Oct 27, 2021 | 28.38 | 29.52 | 28.34 | 28.34 | 16,341 | -0.22(-0.76%) |
Oct 26, 2021 | 28.56 | 28.56 | 21,557 | +0.04(+0.13%) | ||
Oct 25, 2021 | 27.89 | 28.52 | 27.45 | 28.52 | 11,267 | +0.93(+3.35%) |
Oct 22, 2021 | 27.25 | 27.80 | 26.59 | 27.60 | 9,587 | +0.25(+0.93%) |
Oct 21, 2021 | 27.53 | 28.05 | 27.34 | 27.34 | 8,873 | +0.03(+0.10%) |
Oct 20, 2021 | 27.06 | 27.85 | 27.06 | 27.32 | 13,509 | +0.21(+0.77%) |
Oct 19, 2021 | 29.11 | 29.36 | 26.67 | 27.11 | 21,830 | -1.77(-6.12%) |
Oct 18, 2021 | 28.67 | 28.98 | 28.53 | 28.88 | 8,140 | +0.47(+1.66%) |
Oct 15, 2021 | 29.28 | 30.25 | 28.37 | 28.41 | 34,851 | -0.24(-0.82%) |
Oct 14, 2021 | 28.57 | 28.77 | 27.94 | 28.64 | 13,824 | +0.16(+0.57%) |
Oct 13, 2021 | 28.15 | 28.48 | 27.72 | 28.48 | 7,804 | +0.45(+1.62%) |
Oct 12, 2021 | 27.16 | 28.02 | 27.03 | 28.02 | 7,859 | +0.65(+2.39%) |
Oct 11, 2021 | 28.16 | 28.21 | 27.29 | 27.37 | 7,168 | -0.47(-1.69%) |
Oct 08, 2021 | 28.38 | 28.38 | 27.84 | 27.84 | 3,795 | -0.43(-1.51%) |
Oct 07, 2021 | 27.92 | 28.54 | 27.68 | 28.27 | 12,946 | +0.46(+1.66%) |
Oct 06, 2021 | 27.93 | 27.93 | 27.60 | 27.81 | 9,060 | -0.08(-0.29%) |
Oct 05, 2021 | 27.14 | 28.54 | 26.98 | 27.89 | 15,335 | +1.06(+3.96%) |
Oct 04, 2021 | 27.45 | 27.68 | 26.43 | 26.83 | 14,070 | -0.47(-1.73%) |