Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.83 | 28.83 | 28.81 | 28.83 | 1,548,947 | +0.03(+0.10%) |
Dec 30, 2021 | 28.79 | 28.81 | 28.79 | 28.80 | 1,350,897 | -0.01(-0.03%) |
Dec 29, 2021 | 28.79 | 28.81 | 28.78 | 28.81 | 1,898,050 | +0.00(+0.00%) |
Dec 28, 2021 | 28.79 | 28.81 | 28.79 | 28.81 | 1,681,119 | +0.02(+0.06%) |
Dec 27, 2021 | 28.79 | 28.80 | 28.78 | 28.79 | 1,250,788 | -0.01(-0.03%) |
Dec 23, 2021 | 28.79 | 28.80 | 28.78 | 28.80 | 2,130,467 | +0.01(+0.03%) |
Dec 22, 2021 | 28.79 | 28.79 | 28.78 | 28.79 | 1,039,903 | +0.01(+0.03%) |
Dec 21, 2021 | 28.78 | 28.79 | 28.76 | 28.78 | 1,888,015 | +0.00(+0.00%) |
Dec 20, 2021 | 28.77 | 28.80 | 28.77 | 28.78 | 1,072,871 | +0.00(+0.00%) |
Dec 17, 2021 | 28.81 | 28.81 | 28.76 | 28.78 | 1,388,355 | -0.00(-0.00%) |
Dec 16, 2021 | 28.77 | 28.80 | 28.77 | 28.78 | 1,860,023 | +0.02(+0.06%) |
Dec 15, 2021 | 28.74 | 28.77 | 28.72 | 28.76 | 1,919,244 | +0.01(+0.03%) |
Dec 14, 2021 | 28.74 | 28.76 | 28.74 | 28.75 | 1,979,948 | -0.01(-0.03%) |
Dec 13, 2021 | 28.75 | 28.77 | 28.74 | 28.76 | 2,661,093 | +0.01(+0.03%) |
Dec 10, 2021 | 28.76 | 28.77 | 28.74 | 28.75 | 1,825,468 | +0.00(+0.00%) |
Dec 09, 2021 | 28.75 | 28.76 | 28.74 | 28.75 | 1,937,635 | -0.01(-0.03%) |
Dec 08, 2021 | 28.74 | 28.76 | 28.74 | 28.76 | 3,625,978 | +0.00(+0.00%) |
Dec 07, 2021 | 28.75 | 28.77 | 28.74 | 28.76 | 3,619,553 | +0.01(+0.03%) |
Dec 06, 2021 | 28.77 | 28.78 | 28.75 | 28.75 | 2,144,859 | -0.03(-0.10%) |
Dec 03, 2021 | 28.77 | 28.79 | 28.74 | 28.78 | 2,839,408 | +0.02(+0.06%) |
Dec 02, 2021 | 28.76 | 28.76 | 28.74 | 28.76 | 2,127,434 | -0.01(-0.03%) |
Dec 01, 2021 | 28.79 | 28.81 | 28.76 | 28.77 | 1,325,722 | -0.02(-0.05%) |
Nov 30, 2021 | 28.82 | 28.84 | 28.82 | 28.79 | 1,922,817 | -0.03(-0.10%) |
Nov 29, 2021 | 28.79 | 28.82 | 28.78 | 28.82 | 923,439 | +0.03(+0.10%) |
Nov 26, 2021 | 28.76 | 28.81 | 28.74 | 28.79 | 2,428,264 | +0.03(+0.10%) |
Nov 24, 2021 | 28.77 | 28.77 | 28.75 | 28.76 | 1,354,024 | -0.01(-0.03%) |
Nov 23, 2021 | 28.77 | 28.79 | 28.77 | 28.77 | 3,166,986 | -0.01(-0.03%) |
Nov 22, 2021 | 28.80 | 28.81 | 28.77 | 28.78 | 1,775,227 | -0.04(-0.13%) |
Nov 19, 2021 | 28.82 | 28.85 | 28.82 | 28.82 | 1,211,338 | -0.02(-0.06%) |
Nov 18, 2021 | 28.84 | 28.84 | 28.82 | 28.83 | 983,594 | +0.00(+0.00%) |
Nov 17, 2021 | 28.82 | 28.83 | 28.82 | 28.83 | 809,621 | +0.02(+0.06%) |
Nov 16, 2021 | 28.82 | 28.82 | 28.80 | 28.82 | 2,211,550 | +0.00(+0.00%) |
Nov 15, 2021 | 28.82 | 28.83 | 28.81 | 28.82 | 864,522 | -0.01(-0.03%) |
Nov 12, 2021 | 28.84 | 28.84 | 28.82 | 28.82 | 1,049,500 | +0.01(+0.03%) |
Nov 11, 2021 | 28.84 | 28.84 | 28.82 | 28.82 | 1,037,920 | -0.04(-0.13%) |
Nov 10, 2021 | 28.89 | 28.85 | 2,162,171 | -0.06(-0.19%) | ||
Nov 09, 2021 | 28.92 | 28.92 | 28.89 | 28.91 | 4,148,336 | +0.01(+0.03%) |
Nov 08, 2021 | 28.90 | 28.92 | 28.89 | 28.90 | 1,263,038 | -0.02(-0.06%) |
Nov 05, 2021 | 28.88 | 28.93 | 28.87 | 28.92 | 1,319,181 | +0.03(+0.10%) |
Nov 04, 2021 | 28.88 | 28.91 | 28.88 | 28.89 | 2,539,260 | +0.02(+0.06%) |
Nov 03, 2021 | 28.88 | 28.89 | 28.84 | 28.87 | 1,588,811 | +0.00(+0.00%) |
Nov 02, 2021 | 28.86 | 28.88 | 28.83 | 28.87 | 2,042,690 | +0.03(+0.10%) |
Nov 01, 2021 | 28.85 | 28.84 | 28.84 | 28.84 | 1,443,523 | -0.01(-0.03%) |
Oct 29, 2021 | 28.85 | 28.87 | 28.83 | 28.85 | 1,632,353 | -0.01(-0.03%) |
Oct 28, 2021 | 28.85 | 28.86 | 28.84 | 28.86 | 1,206,981 | +0.01(+0.03%) |
Oct 27, 2021 | 28.85 | 28.88 | 28.85 | 28.85 | 1,086,281 | -0.01(-0.03%) |
Oct 26, 2021 | 28.87 | 28.88 | 28.86 | 861,545 | -0.02(-0.06%) | |
Oct 25, 2021 | 28.85 | 28.88 | 28.85 | 28.88 | 625,041 | +0.03(+0.10%) |
Oct 22, 2021 | 28.86 | 28.86 | 28.84 | 28.85 | 1,538,572 | +0.01(+0.03%) |
Oct 21, 2021 | 28.89 | 28.89 | 28.84 | 28.84 | 1,869,737 | -0.06(-0.19%) |
Oct 20, 2021 | 28.88 | 28.91 | 28.87 | 28.90 | 2,686,380 | +0.00(+0.00%) |
Oct 19, 2021 | 28.91 | 28.91 | 28.87 | 28.90 | 710,627 | +0.02(+0.06%) |
Oct 18, 2021 | 28.90 | 28.90 | 28.88 | 28.88 | 1,067,015 | -0.03(-0.10%) |
Oct 15, 2021 | 28.92 | 28.93 | 28.90 | 28.91 | 1,714,631 | -0.02(-0.06%) |
Oct 14, 2021 | 28.93 | 28.93 | 28.92 | 28.93 | 1,163,944 | +0.00(+0.00%) |
Oct 13, 2021 | 28.90 | 28.93 | 28.90 | 28.93 | 2,852,485 | +0.01(+0.03%) |
Oct 12, 2021 | 28.93 | 28.95 | 28.91 | 28.92 | 1,124,615 | +0.00(+0.00%) |
Oct 11, 2021 | 28.94 | 28.94 | 28.90 | 28.92 | 864,302 | -0.01(-0.03%) |
Oct 08, 2021 | 28.96 | 28.96 | 28.93 | 28.93 | 1,314,010 | -0.03(-0.10%) |
Oct 07, 2021 | 28.96 | 28.96 | 28.93 | 28.95 | 1,378,355 | -0.01(-0.03%) |
Oct 06, 2021 | 28.95 | 28.96 | 28.94 | 28.96 | 2,769,833 | +0.01(+0.03%) |
Oct 05, 2021 | 28.97 | 28.97 | 28.95 | 28.95 | 1,320,542 | -0.01(-0.03%) |
Oct 04, 2021 | 28.97 | 28.98 | 28.96 | 28.96 | 1,185,868 | -0.01(-0.03%) |