Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.64 | 26.80 | 26.48 | 26.53 | 1,169,611 | -0.24(-0.91%) |
Dec 30, 2021 | 26.08 | 26.83 | 26.08 | 26.77 | 1,590,101 | +0.79(+3.05%) |
Dec 29, 2021 | 26.03 | 26.12 | 25.81 | 25.98 | 1,502,495 | -0.06(-0.23%) |
Dec 28, 2021 | 26.07 | 26.33 | 26.00 | 26.04 | 1,442,609 | -0.17(-0.66%) |
Dec 27, 2021 | 26.28 | 26.38 | 25.98 | 26.21 | 1,435,052 | -0.11(-0.43%) |
Dec 23, 2021 | 26.13 | 26.46 | 26.05 | 26.32 | 1,099,413 | +0.18(+0.70%) |
Dec 22, 2021 | 26.05 | 26.19 | 25.72 | 26.14 | 1,331,651 | +0.19(+0.74%) |
Dec 21, 2021 | 25.52 | 26.19 | 25.48 | 25.95 | 1,785,386 | +0.37(+1.46%) |
Dec 20, 2021 | 26.13 | 26.29 | 25.26 | 25.58 | 2,130,045 | -0.72(-2.75%) |
Dec 17, 2021 | 26.44 | 26.56 | 25.80 | 26.30 | 5,452,535 | -0.12(-0.46%) |
Dec 16, 2021 | 25.88 | 26.98 | 25.68 | 26.42 | 2,901,837 | +0.87(+3.41%) |
Dec 15, 2021 | 25.18 | 25.65 | 25.06 | 25.55 | 2,425,609 | +0.42(+1.66%) |
Dec 14, 2021 | 25.20 | 25.69 | 24.92 | 25.13 | 4,220,341 | -0.02(-0.07%) |
Dec 13, 2021 | 25.16 | 25.59 | 24.96 | 25.15 | 3,091,757 | +0.11(+0.45%) |
Dec 10, 2021 | 25.05 | 25.43 | 24.87 | 25.04 | 2,586,199 | +0.06(+0.24%) |
Dec 09, 2021 | 25.64 | 25.73 | 24.91 | 24.97 | 2,347,997 | -0.57(-2.25%) |
Dec 08, 2021 | 25.59 | 25.68 | 25.04 | 25.55 | 2,473,426 | +0.02(+0.07%) |
Dec 07, 2021 | 25.71 | 25.86 | 25.33 | 25.53 | 2,696,430 | +0.00(+0.00%) |
Dec 06, 2021 | 25.35 | 25.85 | 25.09 | 25.53 | 2,450,727 | +0.42(+1.67%) |
Dec 03, 2021 | 25.85 | 25.95 | 24.83 | 25.11 | 2,773,597 | -0.73(-2.83%) |
Dec 02, 2021 | 25.17 | 26.11 | 25.00 | 25.85 | 3,100,598 | +0.82(+3.27%) |
Dec 01, 2021 | 25.76 | 26.10 | 24.89 | 25.03 | 3,281,612 | -0.44(-1.71%) |
Nov 30, 2021 | 26.47 | 26.56 | 25.31 | 25.46 | 3,757,246 | -1.21(-4.54%) |
Nov 29, 2021 | 27.04 | 27.05 | 26.25 | 26.67 | 2,625,287 | -0.44(-1.64%) |
Nov 26, 2021 | 27.06 | 27.53 | 26.75 | 27.12 | 1,477,651 | -0.36(-1.30%) |
Nov 24, 2021 | 27.23 | 27.56 | 26.97 | 27.47 | 2,149,812 | +0.30(+1.09%) |
Nov 23, 2021 | 27.61 | 27.61 | 26.96 | 27.18 | 2,308,244 | -0.38(-1.39%) |
Nov 22, 2021 | 27.40 | 27.87 | 27.40 | 27.56 | 2,506,246 | +0.34(+1.25%) |
Nov 19, 2021 | 27.54 | 27.72 | 26.90 | 27.22 | 3,020,991 | -0.06(-0.22%) |
Nov 18, 2021 | 28.44 | 27.39 | 27.21 | 27.28 | 3,034,745 | -1.17(-4.10%) |
Nov 17, 2021 | 28.88 | 28.95 | 28.17 | 28.45 | 2,326,202 | -0.51(-1.76%) |
Nov 16, 2021 | 28.76 | 29.15 | 28.41 | 28.96 | 2,699,184 | +0.14(+0.48%) |
Nov 15, 2021 | 29.10 | 29.14 | 28.50 | 28.82 | 2,956,273 | -0.28(-0.95%) |
Nov 12, 2021 | 29.92 | 29.98 | 28.94 | 29.10 | 2,932,265 | -0.88(-2.94%) |
Nov 11, 2021 | 30.57 | 30.59 | 28.28 | 29.98 | 6,729,645 | -1.65(-5.21%) |
Nov 10, 2021 | 31.55 | 31.63 | 4,662,435 | -0.01(-0.03%) | ||
Nov 09, 2021 | 31.90 | 31.95 | 31.45 | 31.63 | 2,973,591 | +0.08(+0.25%) |
Nov 08, 2021 | 31.56 | 32.25 | 31.44 | 31.56 | 4,024,182 | +0.23(+0.74%) |
Nov 05, 2021 | 31.41 | 31.70 | 30.68 | 31.32 | 2,757,697 | +0.02(+0.05%) |
Nov 04, 2021 | 31.78 | 32.11 | 31.25 | 31.31 | 2,058,401 | -0.48(-1.52%) |
Nov 03, 2021 | 31.27 | 31.96 | 31.27 | 31.79 | 1,795,016 | +0.28(+0.90%) |
Nov 02, 2021 | 32.14 | 32.20 | 31.43 | 31.50 | 1,535,819 | -0.55(-1.72%) |
Nov 01, 2021 | 31.69 | 32.21 | 31.50 | 32.06 | 1,284,001 | +0.33(+1.03%) |
Oct 29, 2021 | 31.48 | 32.14 | 31.41 | 31.73 | 2,085,186 | +0.20(+0.63%) |
Oct 28, 2021 | 30.96 | 31.67 | 30.75 | 31.53 | 1,485,668 | +0.69(+2.24%) |
Oct 27, 2021 | 31.69 | 31.67 | 30.66 | 30.84 | 1,174,011 | -0.85(-2.70%) |
Oct 26, 2021 | 31.76 | 31.69 | 1,851,850 | -0.17(-0.54%) | ||
Oct 25, 2021 | 30.64 | 31.91 | 30.57 | 31.87 | 1,735,046 | +1.08(+3.51%) |
Oct 22, 2021 | 30.50 | 30.90 | 30.31 | 30.79 | 886,693 | +0.26(+0.85%) |
Oct 21, 2021 | 30.79 | 30.87 | 30.33 | 30.53 | 1,274,637 | -0.35(-1.12%) |
Oct 20, 2021 | 30.38 | 31.27 | 30.20 | 30.87 | 1,344,804 | +0.60(+2.00%) |
Oct 19, 2021 | 30.07 | 30.56 | 29.96 | 30.27 | 1,443,795 | +0.22(+0.75%) |
Oct 18, 2021 | 30.06 | 30.32 | 29.75 | 30.05 | 1,431,758 | -0.08(-0.26%) |
Oct 15, 2021 | 29.32 | 30.43 | 29.15 | 30.12 | 1,941,138 | +1.08(+3.72%) |
Oct 14, 2021 | 28.62 | 29.30 | 28.58 | 29.04 | 1,881,771 | +0.42(+1.48%) |
Oct 13, 2021 | 28.49 | 28.77 | 28.20 | 28.62 | 1,449,042 | +0.27(+0.94%) |
Oct 12, 2021 | 28.65 | 28.96 | 28.28 | 28.35 | 1,472,558 | -0.32(-1.11%) |
Oct 11, 2021 | 28.13 | 28.71 | 28.10 | 28.67 | 1,528,119 | +0.55(+1.96%) |
Oct 08, 2021 | 28.31 | 28.38 | 27.82 | 28.12 | 1,446,749 | -0.23(-0.82%) |
Oct 07, 2021 | 28.48 | 28.74 | 28.27 | 28.35 | 1,551,637 | -0.20(-0.70%) |
Oct 06, 2021 | 27.83 | 28.61 | 27.56 | 28.55 | 2,933,610 | +0.47(+1.66%) |
Oct 05, 2021 | 28.22 | 28.61 | 28.05 | 28.09 | 2,841,078 | -0.35(-1.24%) |
Oct 04, 2021 | 28.65 | 28.99 | 28.34 | 28.44 | 2,067,332 | -0.34(-1.17%) |