Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.28 | 26.84 | 26.25 | 26.82 | 2,448,412 | +0.47(+1.77%) |
Dec 30, 2021 | 26.32 | 26.58 | 26.29 | 26.35 | 2,247,312 | +0.02(+0.09%) |
Dec 29, 2021 | 26.37 | 26.37 | 26.11 | 26.32 | 2,248,872 | -0.05(-0.19%) |
Dec 28, 2021 | 26.33 | 26.67 | 26.33 | 26.37 | 3,375,889 | +0.06(+0.22%) |
Dec 27, 2021 | 25.81 | 26.37 | 25.68 | 26.32 | 2,791,128 | +0.50(+1.94%) |
Dec 23, 2021 | 25.73 | 25.88 | 25.68 | 25.82 | 3,002,077 | +0.16(+0.61%) |
Dec 22, 2021 | 25.53 | 25.83 | 25.34 | 25.66 | 3,022,455 | +0.08(+0.32%) |
Dec 21, 2021 | 25.24 | 25.68 | 25.23 | 25.58 | 3,768,130 | +0.55(+2.19%) |
Dec 20, 2021 | 25.27 | 25.29 | 24.60 | 25.03 | 3,396,068 | -0.52(-2.05%) |
Dec 17, 2021 | 25.69 | 25.79 | 25.27 | 25.55 | 2,267,304 | -0.19(-0.73%) |
Dec 16, 2021 | 25.64 | 26.14 | 25.60 | 25.74 | 3,347,927 | +0.27(+1.06%) |
Dec 15, 2021 | 25.19 | 25.67 | 24.85 | 25.47 | 2,688,672 | +0.20(+0.81%) |
Dec 14, 2021 | 25.32 | 25.66 | 25.20 | 25.27 | 1,628,618 | -0.16(-0.64%) |
Dec 13, 2021 | 25.92 | 25.99 | 25.27 | 25.43 | 2,712,854 | -0.59(-2.27%) |
Dec 10, 2021 | 26.31 | 26.31 | 25.80 | 26.02 | 2,471,052 | -0.20(-0.75%) |
Dec 09, 2021 | 26.41 | 26.43 | 26.10 | 26.22 | 3,089,582 | -0.27(-1.02%) |
Dec 08, 2021 | 26.31 | 26.66 | 26.20 | 26.49 | 3,375,012 | +0.21(+0.81%) |
Dec 07, 2021 | 26.28 | 26.69 | 26.15 | 26.28 | 4,097,063 | +0.37(+1.42%) |
Dec 06, 2021 | 26.19 | 26.31 | 25.63 | 25.91 | 3,063,680 | -0.04(-0.16%) |
Dec 03, 2021 | 26.44 | 26.64 | 25.76 | 25.95 | 4,148,538 | -0.14(-0.53%) |
Dec 02, 2021 | 25.62 | 26.31 | 25.37 | 26.09 | 3,430,406 | +0.49(+1.92%) |
Dec 01, 2021 | 26.38 | 26.73 | 25.54 | 25.60 | 3,121,717 | -0.35(-1.36%) |
Nov 30, 2021 | 26.29 | 26.29 | 25.55 | 25.95 | 3,603,367 | -0.66(-2.46%) |
Nov 29, 2021 | 27.56 | 27.65 | 26.56 | 26.60 | 2,442,767 | -0.57(-2.11%) |
Nov 26, 2021 | 27.04 | 27.37 | 26.44 | 27.18 | 2,552,889 | -0.69(-2.47%) |
Nov 24, 2021 | 27.48 | 27.91 | 27.48 | 27.86 | 1,170,403 | +0.30(+1.10%) |
Nov 23, 2021 | 27.29 | 27.64 | 27.19 | 27.56 | 1,618,839 | +0.47(+1.72%) |
Nov 22, 2021 | 27.09 | 27.49 | 27.04 | 27.09 | 2,605,278 | -0.01(-0.03%) |
Nov 19, 2021 | 27.57 | 27.63 | 27.04 | 27.10 | 2,613,380 | -0.78(-2.79%) |
Nov 18, 2021 | 28.12 | 27.95 | 27.82 | 27.88 | 1,887,811 | -0.16(-0.55%) |
Nov 17, 2021 | 28.52 | 28.69 | 27.97 | 28.04 | 1,751,681 | -0.61(-2.12%) |
Nov 16, 2021 | 28.77 | 28.90 | 28.45 | 28.64 | 1,706,692 | -0.03(-0.11%) |
Nov 15, 2021 | 28.69 | 28.92 | 28.55 | 28.68 | 1,362,692 | -0.05(-0.17%) |
Nov 12, 2021 | 28.59 | 28.75 | 28.47 | 28.72 | 1,328,152 | +0.04(+0.14%) |
Nov 11, 2021 | 28.41 | 28.81 | 28.41 | 28.68 | 1,420,958 | +0.25(+0.89%) |
Nov 10, 2021 | 28.58 | 28.43 | 2,159,851 | -0.26(-0.91%) | ||
Nov 09, 2021 | 28.60 | 28.72 | 28.37 | 28.69 | 1,259,377 | +0.10(+0.36%) |
Nov 08, 2021 | 28.31 | 28.64 | 28.31 | 28.59 | 1,650,762 | +0.37(+1.31%) |
Nov 05, 2021 | 28.36 | 28.46 | 28.05 | 28.22 | 1,422,801 | +0.00(+0.00%) |
Nov 04, 2021 | 28.66 | 28.74 | 27.80 | 28.22 | 2,229,116 | -0.21(-0.73%) |
Nov 03, 2021 | 28.35 | 28.64 | 28.22 | 28.43 | 2,286,408 | -0.24(-0.84%) |
Nov 02, 2021 | 28.71 | 28.76 | 28.26 | 28.67 | 1,589,940 | +0.00(+0.00%) |
Nov 01, 2021 | 28.24 | 28.80 | 28.44 | 28.67 | 2,354,611 | +0.56(+2.00%) |
Oct 29, 2021 | 28.54 | 28.56 | 27.77 | 28.11 | 3,217,111 | -0.42(-1.49%) |
Oct 28, 2021 | 28.64 | 28.80 | 28.35 | 28.53 | 2,862,149 | -0.17(-0.59%) |
Oct 27, 2021 | 28.82 | 29.05 | 28.52 | 28.70 | 2,228,853 | -0.18(-0.64%) |
Oct 26, 2021 | 29.37 | 28.88 | 2,094,066 | -0.46(-1.58%) | ||
Oct 25, 2021 | 29.52 | 29.60 | 29.11 | 29.35 | 2,085,058 | +0.07(+0.25%) |
Oct 22, 2021 | 29.41 | 29.51 | 28.96 | 29.28 | 2,267,211 | -0.08(-0.27%) |
Oct 21, 2021 | 29.69 | 29.85 | 29.01 | 29.36 | 1,847,645 | -0.46(-1.53%) |
Oct 20, 2021 | 29.22 | 29.83 | 29.17 | 29.81 | 2,754,509 | +0.36(+1.22%) |
Oct 19, 2021 | 29.35 | 29.45 | 29.10 | 29.45 | 2,228,397 | +0.15(+0.52%) |
Oct 18, 2021 | 29.40 | 29.62 | 29.01 | 29.30 | 2,126,749 | +0.08(+0.27%) |
Oct 15, 2021 | 29.29 | 29.44 | 29.19 | 29.22 | 2,654,764 | +0.02(+0.08%) |
Oct 14, 2021 | 28.92 | 29.20 | 28.77 | 29.20 | 2,551,132 | +0.50(+1.73%) |
Oct 13, 2021 | 28.32 | 28.72 | 28.05 | 28.70 | 1,706,214 | +0.16(+0.56%) |
Oct 12, 2021 | 28.26 | 28.57 | 28.12 | 28.54 | 2,157,412 | +0.30(+1.05%) |
Oct 11, 2021 | 28.31 | 28.61 | 28.20 | 28.24 | 2,586,643 | +0.15(+0.54%) |
Oct 08, 2021 | 27.74 | 28.13 | 27.69 | 28.09 | 2,376,751 | +0.49(+1.77%) |
Oct 07, 2021 | 27.23 | 27.69 | 27.18 | 27.60 | 2,171,312 | +0.49(+1.80%) |
Oct 06, 2021 | 27.42 | 27.44 | 26.79 | 27.11 | 2,966,312 | -0.58(-2.08%) |
Oct 05, 2021 | 28.00 | 28.27 | 27.35 | 27.69 | 3,910,644 | -0.03(-0.12%) |
Oct 04, 2021 | 27.26 | 27.85 | 27.26 | 27.72 | 3,009,189 | +0.63(+2.34%) |