Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.38 | 28.50 | 28.30 | 28.31 | 1,026,208 | -0.06(-0.22%) |
Dec 30, 2021 | 28.30 | 28.38 | 28.17 | 28.37 | 920,631 | +0.20(+0.70%) |
Dec 29, 2021 | 28.24 | 28.29 | 28.13 | 28.17 | 1,176,630 | -0.26(-0.92%) |
Dec 28, 2021 | 28.64 | 28.67 | 28.38 | 28.44 | 801,763 | -0.08(-0.28%) |
Dec 27, 2021 | 28.42 | 28.56 | 28.39 | 28.52 | 514,263 | +0.11(+0.38%) |
Dec 23, 2021 | 28.48 | 28.50 | 28.30 | 28.41 | 823,908 | -0.08(-0.28%) |
Dec 22, 2021 | 28.48 | 28.49 | 28.38 | 28.49 | 525,516 | +0.08(+0.28%) |
Dec 21, 2021 | 28.11 | 28.42 | 27.98 | 28.41 | 1,138,966 | +0.08(+0.29%) |
Dec 20, 2021 | 28.48 | 28.53 | 28.27 | 28.33 | 951,061 | -0.22(-0.79%) |
Dec 17, 2021 | 28.46 | 28.55 | 28.44 | 28.55 | 1,059,751 | +0.18(+0.64%) |
Dec 16, 2021 | 28.41 | 28.56 | 28.32 | 28.37 | 1,868,745 | -0.08(-0.28%) |
Dec 15, 2021 | 28.30 | 28.49 | 28.28 | 28.45 | 1,565,902 | +0.01(+0.03%) |
Dec 14, 2021 | 28.53 | 28.56 | 28.36 | 28.44 | 1,080,084 | -0.19(-0.66%) |
Dec 13, 2021 | 28.62 | 28.72 | 28.59 | 28.63 | 1,840,783 | +0.21(+0.73%) |
Dec 10, 2021 | 28.50 | 28.60 | 28.38 | 28.42 | 2,496,742 | +0.04(+0.13%) |
Dec 09, 2021 | 28.50 | 28.55 | 28.37 | 28.39 | 4,182,145 | -0.04(-0.13%) |
Dec 08, 2021 | 28.69 | 28.69 | 28.36 | 28.42 | 1,352,316 | -0.33(-1.15%) |
Dec 07, 2021 | 28.79 | 28.93 | 28.72 | 28.76 | 2,903,569 | +0.01(+0.03%) |
Dec 06, 2021 | 29.01 | 29.02 | 28.75 | 28.75 | 1,861,893 | -0.26(-0.90%) |
Dec 03, 2021 | 28.67 | 29.12 | 28.65 | 29.01 | 5,811,000 | +0.35(+1.22%) |
Dec 02, 2021 | 28.58 | 28.66 | 28.50 | 28.66 | 3,399,480 | +0.14(+0.50%) |
Dec 01, 2021 | 28.43 | 28.55 | 28.36 | 28.51 | 2,510,022 | -0.03(-0.10%) |
Nov 30, 2021 | 28.53 | 28.67 | 28.52 | 28.54 | 3,019,242 | +0.13(+0.47%) |
Nov 29, 2021 | 28.16 | 28.42 | 28.15 | 28.41 | 3,118,721 | +0.01(+0.03%) |
Nov 26, 2021 | 28.11 | 28.41 | 28.10 | 28.40 | 1,293,570 | +0.35(+1.24%) |
Nov 24, 2021 | 27.80 | 28.06 | 27.75 | 28.05 | 1,678,020 | +0.26(+0.93%) |
Nov 23, 2021 | 28.02 | 28.04 | 27.78 | 27.79 | 2,935,783 | -0.34(-1.21%) |
Nov 22, 2021 | 28.32 | 28.37 | 28.09 | 28.13 | 1,005,853 | -0.30(-1.07%) |
Nov 19, 2021 | 28.36 | 28.48 | 28.34 | 28.44 | 1,798,249 | +0.20(+0.70%) |
Nov 18, 2021 | 28.12 | 28.27 | 28.09 | 28.24 | 1,748,266 | +0.09(+0.32%) |
Nov 17, 2021 | 27.92 | 28.15 | 27.88 | 28.15 | 1,084,275 | +0.19(+0.67%) |
Nov 16, 2021 | 28.05 | 28.18 | 27.94 | 27.96 | 1,777,092 | -0.09(-0.32%) |
Nov 15, 2021 | 28.40 | 28.40 | 28.05 | 28.05 | 1,003,184 | -0.35(-1.23%) |
Nov 12, 2021 | 28.52 | 28.54 | 28.32 | 28.40 | 2,065,021 | -0.09(-0.31%) |
Nov 11, 2021 | 28.64 | 28.70 | 28.46 | 28.49 | 360,648 | -0.11(-0.38%) |
Nov 10, 2021 | 28.97 | 28.60 | 2,959,776 | -0.39(-1.36%) | ||
Nov 09, 2021 | 29.11 | 29.14 | 28.97 | 28.99 | 3,376,021 | +0.13(+0.43%) |
Nov 08, 2021 | 28.89 | 28.89 | 28.78 | 28.87 | 2,351,213 | -0.05(-0.19%) |
Nov 05, 2021 | 28.81 | 28.97 | 28.72 | 28.92 | 1,827,604 | +0.34(+1.19%) |
Nov 04, 2021 | 28.40 | 28.66 | 28.40 | 28.58 | 1,439,789 | +0.19(+0.66%) |
Nov 03, 2021 | 28.60 | 28.62 | 28.32 | 28.39 | 2,078,362 | -0.13(-0.44%) |
Nov 02, 2021 | 28.36 | 28.54 | 28.34 | 28.52 | 1,436,097 | +0.15(+0.54%) |
Nov 01, 2021 | 28.25 | 28.39 | 28.25 | 28.36 | 1,994,358 | -0.07(-0.26%) |
Oct 29, 2021 | 28.28 | 28.57 | 28.27 | 28.44 | 4,955,582 | +0.00(+0.00%) |
Oct 28, 2021 | 28.51 | 28.56 | 28.35 | 28.44 | 1,719,165 | -0.07(-0.25%) |
Oct 27, 2021 | 28.41 | 28.61 | 28.35 | 28.51 | 5,643,336 | +0.30(+1.08%) |
Oct 26, 2021 | 28.13 | 28.21 | 28.21 | 1,368,265 | +0.22(+0.80%) | |
Oct 25, 2021 | 27.96 | 28.07 | 27.96 | 27.98 | 1,486,539 | -0.01(-0.03%) |
Oct 22, 2021 | 27.94 | 28.02 | 27.90 | 27.99 | 2,195,596 | +0.19(+0.67%) |
Oct 21, 2021 | 27.85 | 27.86 | 27.75 | 27.80 | 2,160,352 | -0.03(-0.10%) |
Oct 20, 2021 | 27.94 | 27.99 | 27.81 | 27.83 | 2,371,871 | -0.14(-0.51%) |
Oct 19, 2021 | 28.12 | 28.12 | 27.95 | 27.97 | 2,300,707 | -0.25(-0.89%) |
Oct 18, 2021 | 28.17 | 28.29 | 28.10 | 28.22 | 2,628,123 | -0.02(-0.06%) |
Oct 15, 2021 | 28.21 | 28.24 | 28.12 | 28.24 | 885,959 | -0.08(-0.28%) |
Oct 14, 2021 | 28.19 | 28.32 | 28.16 | 28.32 | 3,232,618 | +0.16(+0.57%) |
Oct 13, 2021 | 27.97 | 28.16 | 27.97 | 28.16 | 3,330,071 | +0.29(+1.06%) |
Oct 12, 2021 | 27.68 | 27.87 | 27.68 | 27.87 | 2,631,197 | +0.29(+1.04%) |
Oct 11, 2021 | 27.56 | 27.64 | 27.54 | 27.58 | 344,770 | -0.03(-0.10%) |
Oct 08, 2021 | 27.75 | 27.75 | 27.58 | 27.61 | 1,944,966 | -0.21(-0.77%) |
Oct 07, 2021 | 27.89 | 27.93 | 27.80 | 27.82 | 4,697,486 | -0.21(-0.76%) |
Oct 06, 2021 | 28.02 | 28.05 | 27.95 | 28.04 | 3,350,699 | +0.04(+0.16%) |
Oct 05, 2021 | 28.14 | 28.18 | 27.97 | 27.99 | 2,467,509 | -0.19(-0.67%) |
Oct 04, 2021 | 28.13 | 28.21 | 28.07 | 28.18 | 2,441,194 | -0.07(-0.25%) |