Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.81 | 24.93 | 24.55 | 24.83 | 3,584,202 | +0.11(+0.42%) |
Dec 30, 2021 | 24.36 | 24.78 | 24.15 | 24.72 | 3,218,594 | +0.18(+0.74%) |
Dec 29, 2021 | 24.72 | 24.75 | 24.37 | 24.54 | 3,796,160 | -0.16(-0.66%) |
Dec 28, 2021 | 24.91 | 24.92 | 24.48 | 24.71 | 3,674,349 | -0.21(-0.84%) |
Dec 27, 2021 | 25.56 | 25.62 | 24.92 | 24.92 | 2,997,792 | -0.79(-3.08%) |
Dec 23, 2021 | 25.91 | 25.96 | 25.45 | 25.71 | 3,512,666 | -0.42(-1.61%) |
Dec 22, 2021 | 26.67 | 26.85 | 26.09 | 26.13 | 4,622,394 | -0.56(-2.11%) |
Dec 21, 2021 | 27.34 | 27.50 | 26.66 | 26.69 | 5,621,457 | -1.35(-4.80%) |
Dec 20, 2021 | 28.03 | 28.67 | 27.96 | 28.04 | 9,472,261 | +0.99(+3.67%) |
Dec 17, 2021 | 26.44 | 27.25 | 26.34 | 27.04 | 10,030,261 | +1.12(+4.31%) |
Dec 16, 2021 | 25.54 | 26.18 | 25.28 | 25.93 | 9,629,547 | +0.07(+0.26%) |
Dec 15, 2021 | 26.72 | 27.06 | 25.81 | 25.86 | 10,036,765 | -0.80(-3.01%) |
Dec 14, 2021 | 26.79 | 26.95 | 26.19 | 26.66 | 8,069,623 | +0.18(+0.69%) |
Dec 13, 2021 | 25.96 | 26.57 | 25.85 | 26.48 | 4,722,203 | +0.70(+2.70%) |
Dec 10, 2021 | 25.93 | 26.37 | 25.77 | 25.78 | 5,187,914 | -0.47(-1.78%) |
Dec 09, 2021 | 26.58 | 26.65 | 26.03 | 26.25 | 4,975,129 | -0.05(-0.18%) |
Dec 08, 2021 | 26.24 | 26.62 | 26.10 | 26.30 | 4,526,966 | -0.06(-0.22%) |
Dec 07, 2021 | 26.77 | 26.80 | 26.14 | 26.36 | 6,914,601 | -1.14(-4.13%) |
Dec 06, 2021 | 28.41 | 28.51 | 27.20 | 27.49 | 11,716,835 | -1.66(-5.70%) |
Dec 03, 2021 | 28.74 | 29.96 | 28.60 | 29.15 | 15,850,465 | +0.17(+0.59%) |
Dec 02, 2021 | 30.38 | 30.56 | 28.72 | 28.98 | 16,997,806 | -1.76(-5.71%) |
Dec 01, 2021 | 28.79 | 30.77 | 28.18 | 30.74 | 11,459,724 | +1.12(+3.77%) |
Nov 30, 2021 | 28.69 | 29.73 | 28.39 | 29.62 | 10,737,730 | +1.53(+5.44%) |
Nov 29, 2021 | 27.77 | 28.66 | 27.71 | 28.09 | 5,859,252 | -0.53(-1.87%) |
Nov 26, 2021 | 28.33 | 29.00 | 28.09 | 28.63 | 7,301,001 | +2.01(+7.57%) |
Nov 24, 2021 | 27.09 | 27.11 | 26.59 | 26.61 | 5,169,549 | -0.01(-0.04%) |
Nov 23, 2021 | 27.04 | 27.25 | 26.54 | 26.62 | 8,669,649 | -0.42(-1.55%) |
Nov 22, 2021 | 26.75 | 27.06 | 26.35 | 27.04 | 4,826,653 | -0.08(-0.28%) |
Nov 19, 2021 | 26.70 | 27.23 | 26.69 | 27.12 | 5,251,873 | +0.62(+2.34%) |
Nov 18, 2021 | 26.36 | 26.57 | 26.46 | 26.50 | 7,129,066 | +0.11(+0.43%) |
Nov 17, 2021 | 26.06 | 26.47 | 26.02 | 26.39 | 3,960,089 | +0.42(+1.62%) |
Nov 16, 2021 | 25.98 | 26.00 | 25.60 | 25.97 | 3,490,907 | -0.12(-0.48%) |
Nov 15, 2021 | 25.80 | 26.23 | 25.77 | 26.09 | 2,395,974 | +0.01(+0.04%) |
Nov 12, 2021 | 26.23 | 26.47 | 25.99 | 26.08 | 4,361,279 | -0.43(-1.62%) |
Nov 11, 2021 | 26.12 | 26.52 | 26.10 | 26.51 | 3,216,693 | +0.37(+1.42%) |
Nov 10, 2021 | 25.84 | 26.14 | 6,637,341 | +0.45(+1.75%) | ||
Nov 09, 2021 | 25.50 | 25.98 | 25.48 | 25.69 | 6,223,576 | +0.24(+0.94%) |
Nov 08, 2021 | 25.32 | 25.68 | 25.19 | 25.45 | 4,743,179 | -0.25(-0.97%) |
Nov 05, 2021 | 25.75 | 25.99 | 25.33 | 25.70 | 4,357,972 | -0.40(-1.54%) |
Nov 04, 2021 | 26.11 | 26.42 | 26.03 | 26.10 | 2,350,355 | +0.03(+0.11%) |
Nov 03, 2021 | 26.44 | 26.64 | 26.00 | 26.07 | 3,602,259 | -0.22(-0.84%) |
Nov 02, 2021 | 26.55 | 26.68 | 26.21 | 26.29 | 3,336,703 | -0.31(-1.18%) |
Nov 01, 2021 | 26.56 | 26.85 | 26.53 | 26.61 | 3,157,700 | -0.20(-0.75%) |
Oct 29, 2021 | 27.19 | 27.23 | 26.74 | 26.81 | 4,034,564 | -0.22(-0.81%) |
Oct 28, 2021 | 27.38 | 27.38 | 27.00 | 27.03 | 4,406,167 | -0.53(-1.94%) |
Oct 27, 2021 | 26.83 | 27.56 | 26.81 | 27.56 | 4,949,853 | +0.57(+2.12%) |
Oct 26, 2021 | 26.74 | 26.99 | 6,550,927 | +0.00(+0.00%) | ||
Oct 25, 2021 | 27.02 | 27.26 | 26.89 | 26.99 | 4,642,964 | -0.18(-0.67%) |
Oct 22, 2021 | 27.34 | 27.49 | 26.96 | 27.17 | 4,728,832 | -0.16(-0.59%) |
Oct 21, 2021 | 27.48 | 27.72 | 27.32 | 27.33 | 2,700,725 | +0.01(+0.03%) |
Oct 20, 2021 | 27.67 | 27.71 | 27.21 | 27.32 | 5,018,895 | -0.38(-1.38%) |
Oct 19, 2021 | 27.88 | 28.09 | 27.69 | 27.70 | 3,249,277 | -0.46(-1.63%) |
Oct 18, 2021 | 28.43 | 28.71 | 28.01 | 28.16 | 4,879,539 | +0.09(+0.31%) |
Oct 15, 2021 | 28.40 | 28.58 | 28.03 | 28.08 | 6,562,033 | -0.96(-3.32%) |
Oct 14, 2021 | 29.54 | 29.72 | 29.03 | 29.04 | 6,488,729 | -1.38(-4.55%) |
Oct 13, 2021 | 30.41 | 31.18 | 30.26 | 30.42 | 6,413,670 | -0.04(-0.13%) |
Oct 12, 2021 | 30.00 | 30.62 | 29.87 | 30.46 | 4,950,997 | +0.32(+1.04%) |
Oct 11, 2021 | 29.48 | 30.18 | 28.99 | 30.15 | 5,126,387 | +0.63(+2.13%) |
Oct 08, 2021 | 29.41 | 29.76 | 29.28 | 29.52 | 5,559,021 | +0.04(+0.13%) |
Oct 07, 2021 | 29.69 | 29.69 | 28.92 | 29.48 | 6,817,012 | -0.95(-3.11%) |
Oct 06, 2021 | 31.40 | 31.93 | 30.38 | 30.42 | 7,998,940 | -0.25(-0.81%) |
Oct 05, 2021 | 31.23 | 31.42 | 30.19 | 30.67 | 5,314,711 | -0.87(-2.75%) |
Oct 04, 2021 | 30.84 | 32.08 | 30.47 | 31.54 | 8,767,998 | +0.87(+2.83%) |