Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.81 | 27.47 | 26.59 | 26.92 | 2,296,094 | +0.06(+0.21%) |
Dec 30, 2021 | 26.51 | 26.91 | 26.08 | 26.87 | 2,115,685 | +0.70(+2.67%) |
Dec 29, 2021 | 26.35 | 26.54 | 26.06 | 26.17 | 2,331,580 | -0.94(-3.46%) |
Dec 28, 2021 | 27.78 | 27.89 | 26.93 | 27.11 | 1,629,979 | -0.28(-1.01%) |
Dec 27, 2021 | 27.22 | 27.48 | 27.10 | 27.38 | 1,576,335 | +0.13(+0.49%) |
Dec 23, 2021 | 27.81 | 27.83 | 26.95 | 27.25 | 1,303,213 | -0.71(-2.53%) |
Dec 22, 2021 | 27.89 | 27.98 | 27.53 | 27.96 | 1,365,457 | +0.38(+1.39%) |
Dec 21, 2021 | 27.03 | 27.61 | 26.72 | 27.58 | 2,194,153 | -0.34(-1.23%) |
Dec 20, 2021 | 28.50 | 28.64 | 27.83 | 27.92 | 1,583,808 | -0.55(-1.92%) |
Dec 17, 2021 | 28.32 | 28.63 | 28.17 | 28.46 | 1,762,687 | +0.86(+3.12%) |
Dec 16, 2021 | 27.41 | 28.01 | 27.38 | 27.60 | 2,129,044 | +0.02(+0.07%) |
Dec 15, 2021 | 27.78 | 28.43 | 27.51 | 27.58 | 2,640,222 | -0.80(-2.83%) |
Dec 14, 2021 | 28.20 | 28.51 | 27.61 | 28.39 | 1,150,016 | -0.19(-0.67%) |
Dec 13, 2021 | 28.24 | 28.72 | 28.18 | 28.58 | 1,817,472 | +1.22(+4.44%) |
Dec 10, 2021 | 27.97 | 28.15 | 27.35 | 27.36 | 1,489,759 | -0.26(-0.94%) |
Dec 09, 2021 | 27.65 | 27.93 | 27.18 | 27.62 | 2,328,786 | +0.51(+1.87%) |
Dec 08, 2021 | 28.32 | 28.32 | 27.11 | 27.11 | 2,663,952 | -1.50(-5.25%) |
Dec 07, 2021 | 29.05 | 29.48 | 28.53 | 28.62 | 1,488,736 | -0.72(-2.45%) |
Dec 06, 2021 | 30.46 | 30.60 | 29.16 | 29.33 | 2,138,463 | -1.27(-4.16%) |
Dec 03, 2021 | 29.06 | 31.03 | 28.86 | 30.61 | 2,226,688 | +1.05(+3.56%) |
Dec 02, 2021 | 29.76 | 29.81 | 28.98 | 29.55 | 1,358,520 | +0.13(+0.46%) |
Dec 01, 2021 | 28.36 | 29.46 | 27.98 | 29.42 | 2,678,106 | +0.51(+1.75%) |
Nov 30, 2021 | 28.44 | 29.16 | 28.44 | 28.91 | 2,963,737 | +1.27(+4.60%) |
Nov 29, 2021 | 27.10 | 27.81 | 26.99 | 27.64 | 1,382,641 | -0.50(-1.77%) |
Nov 26, 2021 | 27.38 | 28.37 | 27.32 | 28.14 | 1,737,137 | +1.84(+6.98%) |
Nov 24, 2021 | 25.35 | 26.33 | 25.27 | 26.30 | 926,870 | +1.15(+4.56%) |
Nov 23, 2021 | 25.87 | 25.98 | 25.13 | 25.15 | 1,229,624 | -1.12(-4.26%) |
Nov 22, 2021 | 26.69 | 26.83 | 26.00 | 26.27 | 1,108,768 | -0.97(-3.55%) |
Nov 19, 2021 | 26.82 | 27.35 | 26.80 | 27.24 | 1,175,429 | +0.91(+3.45%) |
Nov 18, 2021 | 25.95 | 26.38 | 25.93 | 26.33 | 908,517 | +0.21(+0.81%) |
Nov 17, 2021 | 25.22 | 26.12 | 25.16 | 26.12 | 1,525,538 | +0.62(+2.44%) |
Nov 16, 2021 | 25.80 | 26.16 | 25.35 | 25.50 | 1,281,495 | -0.20(-0.78%) |
Nov 15, 2021 | 26.46 | 26.50 | 25.55 | 25.70 | 1,486,879 | -1.00(-3.73%) |
Nov 12, 2021 | 27.08 | 27.32 | 26.37 | 26.69 | 847,974 | -0.38(-1.41%) |
Nov 11, 2021 | 27.34 | 27.42 | 27.00 | 27.08 | 543,099 | -0.11(-0.39%) |
Nov 10, 2021 | 28.68 | 27.18 | 2,574,662 | -1.55(-5.39%) | ||
Nov 09, 2021 | 28.66 | 29.19 | 28.57 | 28.73 | 1,220,772 | +1.03(+3.73%) |
Nov 08, 2021 | 27.65 | 27.81 | 27.39 | 27.70 | 1,083,828 | -0.11(-0.38%) |
Nov 05, 2021 | 27.39 | 27.98 | 27.20 | 27.80 | 1,078,307 | +1.19(+4.46%) |
Nov 04, 2021 | 26.00 | 26.78 | 25.98 | 26.62 | 1,397,509 | +0.78(+3.00%) |
Nov 03, 2021 | 27.05 | 27.13 | 25.83 | 25.84 | 1,417,426 | -0.79(-2.98%) |
Nov 02, 2021 | 26.33 | 26.92 | 26.33 | 26.64 | 970,555 | +0.33(+1.27%) |
Nov 01, 2021 | 25.98 | 26.46 | 25.98 | 26.30 | 1,218,400 | -0.62(-2.31%) |
Oct 29, 2021 | 26.23 | 27.05 | 26.14 | 26.92 | 1,515,594 | +0.31(+1.15%) |
Oct 28, 2021 | 26.96 | 27.25 | 26.44 | 26.62 | 1,444,030 | -0.31(-1.14%) |
Oct 27, 2021 | 26.22 | 27.14 | 25.98 | 26.92 | 1,213,752 | +1.39(+5.43%) |
Oct 26, 2021 | 25.29 | 25.54 | 25.54 | 576,658 | +0.64(+2.58%) | |
Oct 25, 2021 | 24.78 | 25.11 | 24.77 | 24.89 | 632,282 | -0.10(-0.38%) |
Oct 22, 2021 | 24.67 | 25.16 | 24.57 | 24.99 | 1,014,141 | +0.73(+3.00%) |
Oct 21, 2021 | 24.44 | 24.53 | 24.06 | 24.26 | 1,379,810 | -0.06(-0.24%) |
Oct 20, 2021 | 24.60 | 24.81 | 24.22 | 24.32 | 1,619,460 | -0.55(-2.19%) |
Oct 19, 2021 | 25.32 | 25.36 | 24.81 | 24.87 | 800,524 | -1.00(-3.85%) |
Oct 18, 2021 | 25.52 | 26.05 | 25.29 | 25.86 | 607,276 | +0.30(+1.16%) |
Oct 15, 2021 | 25.52 | 25.58 | 25.24 | 25.56 | 541,193 | -0.43(-1.66%) |
Oct 14, 2021 | 25.73 | 26.03 | 25.50 | 26.00 | 727,601 | +0.28(+1.08%) |
Oct 13, 2021 | 25.35 | 25.80 | 25.32 | 25.72 | 1,745,336 | +0.76(+3.03%) |
Oct 12, 2021 | 24.32 | 25.02 | 24.25 | 24.96 | 2,088,134 | +1.20(+5.03%) |
Oct 11, 2021 | 23.79 | 23.94 | 23.73 | 23.77 | 1,549,594 | -0.16(-0.68%) |
Oct 08, 2021 | 24.13 | 24.18 | 23.77 | 23.93 | 1,367,659 | -0.54(-2.19%) |
Oct 07, 2021 | 24.64 | 24.68 | 24.30 | 24.46 | 1,272,536 | -0.77(-3.03%) |
Oct 06, 2021 | 25.19 | 25.42 | 25.07 | 25.23 | 945,547 | +0.36(+1.46%) |
Oct 05, 2021 | 25.37 | 25.41 | 24.77 | 24.87 | 1,074,657 | -0.70(-2.73%) |
Oct 04, 2021 | 25.40 | 25.82 | 25.11 | 25.56 | 1,613,606 | -0.18(-0.71%) |