Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.73 | 26.89 | 26.50 | 26.52 | 335,745 | -0.30(-1.12%) |
Dec 30, 2021 | 27.00 | 27.14 | 26.57 | 26.82 | 689,561 | +0.27(+1.01%) |
Dec 29, 2021 | 26.64 | 26.71 | 26.30 | 26.55 | 643,615 | -0.11(-0.41%) |
Dec 28, 2021 | 27.00 | 27.02 | 26.58 | 26.66 | 1,014,384 | -0.30(-1.13%) |
Dec 27, 2021 | 26.95 | 27.14 | 26.84 | 26.97 | 791,995 | +0.01(+0.04%) |
Dec 23, 2021 | 26.70 | 27.02 | 26.61 | 26.96 | 779,048 | +0.11(+0.40%) |
Dec 22, 2021 | 26.79 | 27.05 | 26.61 | 26.85 | 794,829 | -0.03(-0.13%) |
Dec 21, 2021 | 26.21 | 26.91 | 26.03 | 26.88 | 1,186,065 | +0.86(+3.30%) |
Dec 20, 2021 | 25.92 | 26.24 | 25.80 | 26.02 | 1,101,824 | -0.34(-1.30%) |
Dec 17, 2021 | 25.62 | 26.44 | 25.36 | 26.37 | 1,099,411 | +0.56(+2.17%) |
Dec 16, 2021 | 26.50 | 26.61 | 25.59 | 25.81 | 848,379 | -0.60(-2.27%) |
Dec 15, 2021 | 25.79 | 26.49 | 25.45 | 26.41 | 965,642 | +0.49(+1.90%) |
Dec 14, 2021 | 25.97 | 26.16 | 25.54 | 25.91 | 834,293 | -0.49(-1.86%) |
Dec 13, 2021 | 26.44 | 26.80 | 26.16 | 26.41 | 684,662 | -0.06(-0.22%) |
Dec 10, 2021 | 26.86 | 27.09 | 26.33 | 26.46 | 913,545 | -0.61(-2.25%) |
Dec 09, 2021 | 27.73 | 28.01 | 26.98 | 27.07 | 652,589 | -0.69(-2.48%) |
Dec 08, 2021 | 27.41 | 27.85 | 27.01 | 27.76 | 748,811 | +0.43(+1.58%) |
Dec 07, 2021 | 26.88 | 27.55 | 26.88 | 27.33 | 851,335 | +0.95(+3.61%) |
Dec 06, 2021 | 26.04 | 26.43 | 25.48 | 26.38 | 995,823 | +0.14(+0.52%) |
Dec 03, 2021 | 26.96 | 27.00 | 25.67 | 26.24 | 1,100,878 | -0.69(-2.55%) |
Dec 02, 2021 | 26.58 | 27.07 | 26.35 | 26.93 | 1,278,224 | +0.38(+1.44%) |
Dec 01, 2021 | 28.32 | 28.37 | 26.53 | 26.54 | 935,139 | -1.40(-4.99%) |
Nov 30, 2021 | 28.52 | 28.76 | 27.66 | 27.94 | 791,148 | -0.58(-2.03%) |
Nov 29, 2021 | 28.33 | 28.61 | 27.98 | 28.52 | 612,696 | +0.42(+1.50%) |
Nov 26, 2021 | 28.28 | 28.64 | 27.98 | 28.10 | 678,214 | -0.23(-0.80%) |
Nov 24, 2021 | 27.76 | 28.34 | 27.52 | 28.32 | 1,252,244 | +0.23(+0.80%) |
Nov 23, 2021 | 28.42 | 28.56 | 27.68 | 28.10 | 691,955 | -0.51(-1.79%) |
Nov 22, 2021 | 29.76 | 29.76 | 28.49 | 28.61 | 1,144,516 | -1.02(-3.45%) |
Nov 19, 2021 | 30.15 | 30.29 | 29.63 | 29.63 | 487,694 | -0.50(-1.66%) |
Nov 18, 2021 | 30.51 | 30.14 | 30.10 | 30.13 | 459,317 | -0.38(-1.26%) |
Nov 17, 2021 | 30.92 | 31.00 | 30.42 | 30.51 | 539,777 | -0.43(-1.40%) |
Nov 16, 2021 | 30.77 | 30.95 | 30.67 | 30.95 | 469,245 | +0.12(+0.38%) |
Nov 15, 2021 | 30.90 | 31.00 | 30.70 | 30.83 | 422,225 | -0.01(-0.03%) |
Nov 12, 2021 | 30.40 | 30.87 | 30.34 | 30.84 | 407,310 | +0.60(+1.98%) |
Nov 11, 2021 | 30.32 | 30.47 | 30.21 | 30.24 | 328,118 | +0.07(+0.23%) |
Nov 10, 2021 | 31.03 | 30.17 | 841,759 | -1.14(-3.64%) | ||
Nov 09, 2021 | 31.31 | 31.49 | 31.00 | 31.31 | 448,921 | +0.10(+0.31%) |
Nov 08, 2021 | 31.14 | 31.32 | 30.99 | 31.21 | 567,189 | +0.22(+0.70%) |
Nov 05, 2021 | 31.67 | 31.67 | 30.92 | 30.99 | 629,496 | -0.59(-1.87%) |
Nov 04, 2021 | 31.56 | 31.81 | 31.54 | 31.58 | 596,907 | +0.29(+0.91%) |
Nov 03, 2021 | 31.09 | 31.35 | 30.80 | 31.30 | 574,848 | +0.22(+0.70%) |
Nov 02, 2021 | 31.39 | 31.40 | 30.98 | 31.08 | 388,494 | -0.27(-0.85%) |
Nov 01, 2021 | 31.15 | 31.35 | 31.09 | 31.35 | 435,841 | +0.26(+0.82%) |
Oct 29, 2021 | 30.84 | 31.13 | 31.09 | 578,477 | +0.01(+0.03%) | |
Oct 28, 2021 | 30.56 | 31.08 | 569,246 | +0.35(+1.15%) | ||
Oct 27, 2021 | 31.08 | 31.27 | 30.73 | 30.73 | 700,721 | -0.30(-0.98%) |
Oct 26, 2021 | 31.33 | 31.03 | 778,624 | -0.15(-0.47%) | ||
Oct 25, 2021 | 31.01 | 31.30 | 31.18 | 1,105,042 | +0.22(+0.70%) | |
Oct 22, 2021 | 31.19 | 30.81 | 30.97 | 1,397,857 | -0.22(-0.69%) | |
Oct 21, 2021 | 30.75 | 31.23 | 30.70 | 31.18 | 604,871 | +0.42(+1.37%) |
Oct 20, 2021 | 30.91 | 31.08 | 30.64 | 30.76 | 618,600 | -0.07(-0.22%) |
Oct 19, 2021 | 30.48 | 30.88 | 30.47 | 30.83 | 669,023 | +0.40(+1.32%) |
Oct 18, 2021 | 30.05 | 30.42 | 30.05 | 30.42 | 265,467 | +0.23(+0.75%) |
Oct 15, 2021 | 30.30 | 30.34 | 30.17 | 30.20 | 890,162 | -0.04(-0.13%) |
Oct 14, 2021 | 29.93 | 30.31 | 29.93 | 30.24 | 591,202 | +0.60(+2.02%) |
Oct 13, 2021 | 29.19 | 29.64 | 29.19 | 29.64 | 468,463 | +0.66(+2.27%) |
Oct 12, 2021 | 28.77 | 29.12 | 28.67 | 28.98 | 626,950 | +0.36(+1.27%) |
Oct 11, 2021 | 28.65 | 29.00 | 28.53 | 28.62 | 321,888 | -0.20(-0.68%) |
Oct 08, 2021 | 29.28 | 29.28 | 28.78 | 28.81 | 502,084 | -0.33(-1.15%) |
Oct 07, 2021 | 28.97 | 29.39 | 28.97 | 29.15 | 988,554 | +0.40(+1.40%) |
Oct 06, 2021 | 28.16 | 28.81 | 28.16 | 28.74 | 586,113 | +0.25(+0.86%) |
Oct 05, 2021 | 28.20 | 28.73 | 28.20 | 28.50 | 566,550 | +0.33(+1.19%) |
Oct 04, 2021 | 28.94 | 28.94 | 27.88 | 28.16 | 624,469 | -0.95(-3.27%) |