Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.45 | 27.65 | 27.30 | 27.34 | 569,186 | -0.23(-0.83%) |
Dec 30, 2021 | 27.58 | 27.83 | 27.51 | 27.57 | 683,041 | +0.12(+0.43%) |
Dec 29, 2021 | 27.50 | 27.62 | 27.18 | 27.45 | 759,951 | +0.10(+0.37%) |
Dec 28, 2021 | 27.17 | 27.53 | 27.08 | 27.35 | 772,268 | +0.05(+0.20%) |
Dec 27, 2021 | 26.58 | 27.29 | 26.53 | 27.29 | 733,247 | +0.54(+2.02%) |
Dec 23, 2021 | 26.88 | 27.14 | 26.65 | 26.75 | 448,132 | +0.09(+0.34%) |
Dec 22, 2021 | 26.43 | 26.68 | 26.20 | 26.66 | 1,110,422 | +0.17(+0.62%) |
Dec 21, 2021 | 25.75 | 26.65 | 25.72 | 26.50 | 1,606,258 | +1.04(+4.07%) |
Dec 20, 2021 | 25.85 | 25.94 | 25.01 | 25.46 | 1,484,966 | -0.79(-3.01%) |
Dec 17, 2021 | 26.94 | 27.13 | 26.12 | 26.25 | 4,975,866 | -0.98(-3.61%) |
Dec 16, 2021 | 27.16 | 27.81 | 27.03 | 27.23 | 1,694,256 | +0.33(+1.23%) |
Dec 15, 2021 | 26.89 | 27.34 | 26.58 | 26.90 | 1,732,372 | -0.06(-0.20%) |
Dec 14, 2021 | 26.67 | 27.27 | 26.67 | 26.95 | 1,580,874 | +0.18(+0.69%) |
Dec 13, 2021 | 27.63 | 27.90 | 26.61 | 26.77 | 2,161,881 | -1.00(-3.60%) |
Dec 10, 2021 | 27.87 | 28.33 | 27.49 | 27.77 | 2,067,276 | +0.31(+1.14%) |
Dec 09, 2021 | 27.76 | 28.29 | 27.37 | 27.46 | 2,880,049 | +0.49(+1.80%) |
Dec 08, 2021 | 27.35 | 27.65 | 26.85 | 26.97 | 1,675,781 | -0.39(-1.44%) |
Dec 07, 2021 | 27.89 | 27.91 | 27.19 | 27.37 | 1,221,324 | -0.25(-0.90%) |
Dec 06, 2021 | 27.38 | 27.85 | 27.13 | 27.62 | 1,278,945 | +0.78(+2.91%) |
Dec 03, 2021 | 27.31 | 27.31 | 26.66 | 26.84 | 885,617 | -0.38(-1.38%) |
Dec 02, 2021 | 26.54 | 27.39 | 26.35 | 27.21 | 1,001,972 | +0.95(+3.64%) |
Dec 01, 2021 | 27.52 | 27.63 | 26.26 | 26.26 | 1,452,784 | -0.56(-2.09%) |
Nov 30, 2021 | 26.99 | 27.12 | 26.60 | 26.82 | 1,575,945 | -0.56(-2.05%) |
Nov 29, 2021 | 27.84 | 27.89 | 27.38 | 27.38 | 1,297,314 | -0.14(-0.50%) |
Nov 26, 2021 | 27.74 | 27.76 | 27.15 | 27.51 | 1,143,027 | -1.31(-4.55%) |
Nov 24, 2021 | 28.95 | 29.17 | 28.79 | 28.83 | 1,165,002 | -0.34(-1.16%) |
Nov 23, 2021 | 29.16 | 29.36 | 28.99 | 29.17 | 1,175,777 | +0.12(+0.41%) |
Nov 22, 2021 | 28.73 | 29.26 | 28.51 | 29.05 | 1,977,583 | +0.69(+2.43%) |
Nov 19, 2021 | 28.38 | 28.49 | 27.92 | 28.36 | 2,086,661 | -0.40(-1.40%) |
Nov 18, 2021 | 29.00 | 28.79 | 28.60 | 28.76 | 1,875,391 | -0.16(-0.54%) |
Nov 17, 2021 | 28.91 | 29.06 | 28.60 | 28.92 | 1,704,480 | -0.08(-0.28%) |
Nov 16, 2021 | 28.50 | 29.07 | 28.31 | 29.00 | 1,594,915 | +0.37(+1.28%) |
Nov 15, 2021 | 29.12 | 29.12 | 28.55 | 28.63 | 1,595,134 | -0.19(-0.67%) |
Nov 12, 2021 | 28.93 | 29.16 | 28.62 | 28.83 | 1,443,729 | -0.07(-0.25%) |
Nov 11, 2021 | 29.07 | 29.30 | 28.77 | 28.90 | 2,008,943 | -0.28(-0.94%) |
Nov 10, 2021 | 29.15 | 29.18 | 2,725,113 | -0.03(-0.09%) | ||
Nov 09, 2021 | 28.40 | 29.20 | 28.39 | 29.20 | 2,452,144 | +0.55(+1.92%) |
Nov 08, 2021 | 29.11 | 29.34 | 28.55 | 28.65 | 3,289,120 | -0.50(-1.70%) |
Nov 05, 2021 | 28.91 | 29.47 | 28.80 | 29.15 | 4,289,337 | +0.52(+1.83%) |
Nov 04, 2021 | 28.13 | 28.67 | 27.50 | 28.62 | 3,849,213 | +0.79(+2.84%) |
Nov 03, 2021 | 26.38 | 28.11 | 26.36 | 27.84 | 3,044,510 | +1.33(+5.02%) |
Nov 02, 2021 | 27.04 | 27.23 | 26.42 | 26.50 | 2,474,700 | -0.62(-2.30%) |
Nov 01, 2021 | 26.97 | 27.30 | 26.99 | 27.13 | 3,111,022 | +0.50(+1.86%) |
Oct 29, 2021 | 26.76 | 27.44 | 25.92 | 26.63 | 2,125,509 | +8.19(+44.38%) |
Oct 28, 2021 | 18.69 | 18.91 | 18.34 | 18.45 | 33,516,992 | -0.19(-1.03%) |
Oct 27, 2021 | 19.13 | 19.26 | 18.34 | 18.64 | 3,618,590 | -0.31(-1.65%) |
Oct 26, 2021 | 19.26 | 18.95 | 3,491,758 | -0.58(-2.96%) | ||
Oct 25, 2021 | 19.78 | 19.94 | 19.43 | 19.53 | 1,829,193 | -0.18(-0.93%) |
Oct 22, 2021 | 20.06 | 20.06 | 19.58 | 19.71 | 1,087,052 | -0.23(-1.15%) |
Oct 21, 2021 | 19.99 | 20.01 | 19.67 | 19.94 | 1,635,141 | -0.04(-0.22%) |
Oct 20, 2021 | 19.32 | 19.99 | 19.26 | 19.99 | 2,351,093 | +0.74(+3.83%) |
Oct 19, 2021 | 19.62 | 19.62 | 19.21 | 19.25 | 1,808,879 | -0.15(-0.76%) |
Oct 18, 2021 | 19.22 | 19.64 | 19.21 | 19.40 | 1,453,541 | +0.16(+0.86%) |
Oct 15, 2021 | 19.97 | 19.99 | 19.23 | 19.23 | 4,589,194 | -0.27(-1.39%) |
Oct 14, 2021 | 19.69 | 19.76 | 19.44 | 19.50 | 926,804 | +0.03(+0.13%) |
Oct 13, 2021 | 19.67 | 19.67 | 19.35 | 19.48 | 579,209 | -0.21(-1.05%) |
Oct 12, 2021 | 19.56 | 19.86 | 19.42 | 19.68 | 834,343 | +0.13(+0.66%) |
Oct 11, 2021 | 19.86 | 19.87 | 19.54 | 19.55 | 469,266 | -0.09(-0.48%) |
Oct 08, 2021 | 19.67 | 19.80 | 19.50 | 19.65 | 344,267 | -0.04(-0.22%) |
Oct 07, 2021 | 19.55 | 19.77 | 19.44 | 19.69 | 590,559 | +0.32(+1.65%) |
Oct 06, 2021 | 19.10 | 19.41 | 18.86 | 19.37 | 557,148 | -0.01(-0.04%) |
Oct 05, 2021 | 19.54 | 19.54 | 19.24 | 19.38 | 717,338 | +0.04(+0.22%) |
Oct 04, 2021 | 19.55 | 19.75 | 19.27 | 19.34 | 708,871 | -0.21(-1.06%) |