Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.71 | 28.71 | 28.69 | 28.71 | 1,555,317 | +0.03(+0.10%) |
Dec 30, 2021 | 28.67 | 28.69 | 28.67 | 28.68 | 1,356,452 | -0.01(-0.03%) |
Dec 29, 2021 | 28.67 | 28.69 | 28.66 | 28.69 | 1,905,856 | +0.00(+0.00%) |
Dec 28, 2021 | 28.67 | 28.69 | 28.67 | 28.69 | 1,688,032 | +0.02(+0.06%) |
Dec 27, 2021 | 28.67 | 28.68 | 28.66 | 28.67 | 1,255,931 | -0.01(-0.03%) |
Dec 23, 2021 | 28.67 | 28.68 | 28.66 | 28.68 | 2,139,229 | +0.01(+0.03%) |
Dec 22, 2021 | 28.67 | 28.67 | 28.66 | 28.67 | 1,044,179 | +0.01(+0.03%) |
Dec 21, 2021 | 28.66 | 28.67 | 28.64 | 28.66 | 1,895,779 | +0.00(+0.00%) |
Dec 20, 2021 | 28.65 | 28.68 | 28.65 | 28.66 | 1,077,283 | +0.00(+0.00%) |
Dec 17, 2021 | 28.69 | 28.69 | 28.64 | 28.66 | 1,394,064 | -0.00(-0.00%) |
Dec 16, 2021 | 28.65 | 28.68 | 28.65 | 28.66 | 1,867,672 | +0.02(+0.06%) |
Dec 15, 2021 | 28.63 | 28.65 | 28.60 | 28.65 | 1,927,137 | +0.01(+0.03%) |
Dec 14, 2021 | 28.63 | 28.65 | 28.63 | 28.64 | 1,988,091 | -0.01(-0.03%) |
Dec 13, 2021 | 28.64 | 28.65 | 28.63 | 28.65 | 2,672,037 | +0.01(+0.03%) |
Dec 10, 2021 | 28.65 | 28.65 | 28.63 | 28.64 | 1,832,975 | +0.00(+0.00%) |
Dec 09, 2021 | 28.64 | 28.65 | 28.62 | 28.64 | 1,945,603 | -0.01(-0.03%) |
Dec 08, 2021 | 28.63 | 28.65 | 28.62 | 28.65 | 3,640,890 | +0.00(+0.00%) |
Dec 07, 2021 | 28.64 | 28.65 | 28.62 | 28.65 | 3,634,439 | +0.01(+0.03%) |
Dec 06, 2021 | 28.65 | 28.66 | 28.64 | 28.64 | 2,153,680 | -0.03(-0.10%) |
Dec 03, 2021 | 28.65 | 28.67 | 28.63 | 28.66 | 2,851,085 | +0.02(+0.06%) |
Dec 02, 2021 | 28.65 | 28.65 | 28.63 | 28.65 | 2,136,184 | -0.01(-0.03%) |
Dec 01, 2021 | 28.67 | 28.69 | 28.65 | 28.65 | 1,331,174 | -0.02(-0.05%) |
Nov 30, 2021 | 28.70 | 28.73 | 28.70 | 28.67 | 1,930,725 | -0.03(-0.10%) |
Nov 29, 2021 | 28.67 | 28.70 | 28.67 | 28.70 | 927,237 | +0.03(+0.10%) |
Nov 26, 2021 | 28.64 | 28.69 | 28.62 | 28.67 | 2,438,251 | +0.03(+0.10%) |
Nov 24, 2021 | 28.65 | 28.65 | 28.63 | 28.64 | 1,359,593 | -0.01(-0.03%) |
Nov 23, 2021 | 28.65 | 28.67 | 28.65 | 28.65 | 3,180,010 | -0.01(-0.03%) |
Nov 22, 2021 | 28.68 | 28.69 | 28.65 | 28.66 | 1,782,527 | -0.04(-0.13%) |
Nov 19, 2021 | 28.71 | 28.73 | 28.70 | 28.70 | 1,216,320 | -0.02(-0.06%) |
Nov 18, 2021 | 28.73 | 28.73 | 28.70 | 28.72 | 987,639 | +0.00(+0.00%) |
Nov 17, 2021 | 28.71 | 28.72 | 28.71 | 28.72 | 812,950 | +0.02(+0.06%) |
Nov 16, 2021 | 28.70 | 28.71 | 28.68 | 28.70 | 2,220,645 | +0.00(+0.00%) |
Nov 15, 2021 | 28.71 | 28.72 | 28.69 | 28.70 | 868,078 | -0.01(-0.03%) |
Nov 12, 2021 | 28.73 | 28.73 | 28.71 | 28.71 | 1,053,816 | +0.01(+0.03%) |
Nov 11, 2021 | 28.73 | 28.73 | 28.70 | 28.70 | 1,042,188 | -0.04(-0.13%) |
Nov 10, 2021 | 28.77 | 28.73 | 2,171,063 | -0.06(-0.19%) | ||
Nov 09, 2021 | 28.80 | 28.80 | 28.77 | 28.79 | 4,165,396 | +0.01(+0.03%) |
Nov 08, 2021 | 28.78 | 28.80 | 28.77 | 28.78 | 1,268,232 | -0.02(-0.06%) |
Nov 05, 2021 | 28.76 | 28.81 | 28.75 | 28.80 | 1,324,606 | +0.03(+0.10%) |
Nov 04, 2021 | 28.76 | 28.79 | 28.76 | 28.77 | 2,549,702 | +0.02(+0.06%) |
Nov 03, 2021 | 28.76 | 28.77 | 28.73 | 28.75 | 1,595,345 | +0.00(+0.00%) |
Nov 02, 2021 | 28.74 | 28.76 | 28.72 | 28.75 | 2,051,090 | +0.03(+0.10%) |
Nov 01, 2021 | 28.73 | 28.73 | 28.72 | 28.73 | 1,449,459 | -0.01(-0.03%) |
Oct 29, 2021 | 28.73 | 28.75 | 28.71 | 28.73 | 1,639,066 | -0.01(-0.03%) |
Oct 28, 2021 | 28.73 | 28.74 | 28.72 | 28.74 | 1,211,945 | +0.01(+0.03%) |
Oct 27, 2021 | 28.73 | 28.76 | 28.73 | 28.73 | 1,090,749 | -0.01(-0.03%) |
Oct 26, 2021 | 28.75 | 28.76 | 28.74 | 865,088 | -0.02(-0.06%) | |
Oct 25, 2021 | 28.73 | 28.76 | 28.73 | 28.76 | 627,611 | +0.03(+0.10%) |
Oct 22, 2021 | 28.74 | 28.74 | 28.72 | 28.73 | 1,544,900 | +0.01(+0.03%) |
Oct 21, 2021 | 28.77 | 28.77 | 28.72 | 28.72 | 1,877,426 | -0.06(-0.19%) |
Oct 20, 2021 | 28.76 | 28.79 | 28.75 | 28.78 | 2,697,428 | +0.00(+0.00%) |
Oct 19, 2021 | 28.79 | 28.79 | 28.75 | 28.78 | 713,550 | +0.02(+0.06%) |
Oct 18, 2021 | 28.78 | 28.78 | 28.76 | 28.76 | 1,071,404 | -0.03(-0.10%) |
Oct 15, 2021 | 28.80 | 28.81 | 28.78 | 28.79 | 1,721,682 | -0.02(-0.06%) |
Oct 14, 2021 | 28.82 | 28.82 | 28.80 | 28.81 | 1,168,731 | +0.00(+0.00%) |
Oct 13, 2021 | 28.78 | 28.81 | 28.78 | 28.81 | 2,864,216 | +0.01(+0.03%) |
Oct 12, 2021 | 28.81 | 28.83 | 28.79 | 28.80 | 1,129,240 | +0.00(+0.00%) |
Oct 11, 2021 | 28.83 | 28.83 | 28.78 | 28.80 | 867,857 | -0.01(-0.03%) |
Oct 08, 2021 | 28.84 | 28.84 | 28.81 | 28.81 | 1,319,414 | -0.03(-0.10%) |
Oct 07, 2021 | 28.84 | 28.84 | 28.82 | 28.83 | 1,384,023 | -0.01(-0.03%) |
Oct 06, 2021 | 28.83 | 28.84 | 28.83 | 28.84 | 2,781,224 | +0.01(+0.03%) |
Oct 05, 2021 | 28.85 | 28.85 | 28.83 | 28.83 | 1,325,973 | -0.01(-0.03%) |
Oct 04, 2021 | 28.85 | 28.86 | 28.84 | 28.84 | 1,190,745 | -0.01(-0.03%) |