Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.34 | 25.53 | 25.21 | 25.47 | 816,344 | +0.22(+0.86%) |
Dec 30, 2021 | 25.30 | 25.46 | 25.20 | 25.26 | 711,800 | +0.08(+0.30%) |
Dec 29, 2021 | 25.20 | 25.36 | 25.10 | 25.18 | 1,323,096 | -0.28(-1.11%) |
Dec 28, 2021 | 25.61 | 25.75 | 25.41 | 25.46 | 474,047 | -0.06(-0.23%) |
Dec 27, 2021 | 25.22 | 25.53 | 25.01 | 25.52 | 710,183 | +0.41(+1.63%) |
Dec 23, 2021 | 25.06 | 25.28 | 25.00 | 25.11 | 1,064,811 | +0.12(+0.47%) |
Dec 22, 2021 | 24.76 | 25.02 | 24.52 | 25.00 | 828,847 | +0.22(+0.87%) |
Dec 21, 2021 | 24.77 | 24.95 | 24.62 | 24.78 | 1,126,776 | +0.26(+1.05%) |
Dec 20, 2021 | 24.21 | 24.58 | 24.13 | 24.52 | 1,110,396 | -0.07(-0.27%) |
Dec 17, 2021 | 24.30 | 24.81 | 24.10 | 24.59 | 1,110,837 | -0.06(-0.24%) |
Dec 16, 2021 | 24.80 | 25.10 | 24.64 | 24.65 | 1,104,979 | +0.01(+0.03%) |
Dec 15, 2021 | 24.27 | 24.70 | 24.14 | 24.64 | 925,006 | +0.28(+1.16%) |
Dec 14, 2021 | 24.38 | 24.65 | 24.31 | 24.35 | 762,411 | -0.16(-0.65%) |
Dec 13, 2021 | 24.45 | 24.68 | 24.37 | 24.51 | 1,095,882 | -0.11(-0.44%) |
Dec 10, 2021 | 24.86 | 24.91 | 24.44 | 24.62 | 870,381 | -0.12(-0.47%) |
Dec 09, 2021 | 24.97 | 25.02 | 24.66 | 24.74 | 875,731 | -0.46(-1.82%) |
Dec 08, 2021 | 25.42 | 25.61 | 25.11 | 25.20 | 1,017,955 | -0.13(-0.53%) |
Dec 07, 2021 | 24.97 | 25.46 | 24.96 | 25.33 | 983,535 | +0.59(+2.39%) |
Dec 06, 2021 | 24.66 | 24.96 | 24.41 | 24.74 | 973,341 | +0.27(+1.09%) |
Dec 03, 2021 | 25.02 | 25.16 | 24.36 | 24.47 | 1,050,199 | -0.36(-1.44%) |
Dec 02, 2021 | 24.34 | 25.00 | 24.10 | 24.83 | 1,211,563 | +0.51(+2.09%) |
Dec 01, 2021 | 25.15 | 25.32 | 24.30 | 24.32 | 1,232,878 | -0.41(-1.65%) |
Nov 30, 2021 | 24.86 | 24.91 | 24.33 | 24.73 | 1,685,751 | -0.48(-1.92%) |
Nov 29, 2021 | 25.53 | 25.66 | 24.90 | 25.21 | 1,543,977 | -0.19(-0.75%) |
Nov 26, 2021 | 25.18 | 25.57 | 24.63 | 25.41 | 1,516,616 | -0.64(-2.47%) |
Nov 24, 2021 | 26.04 | 26.34 | 25.84 | 26.05 | 1,397,222 | -0.03(-0.13%) |
Nov 23, 2021 | 26.34 | 26.47 | 25.86 | 26.08 | 1,860,812 | -0.34(-1.29%) |
Nov 22, 2021 | 26.99 | 27.00 | 26.41 | 26.42 | 1,675,308 | -0.84(-3.07%) |
Nov 19, 2021 | 27.32 | 27.34 | 26.85 | 27.26 | 1,405,332 | -0.32(-1.17%) |
Nov 18, 2021 | 27.48 | 27.62 | 27.53 | 27.58 | 1,008,772 | +0.18(+0.67%) |
Nov 17, 2021 | 27.33 | 27.67 | 27.22 | 27.40 | 873,921 | -0.02(-0.09%) |
Nov 16, 2021 | 27.76 | 27.80 | 27.24 | 27.43 | 994,651 | -0.29(-1.05%) |
Nov 15, 2021 | 27.51 | 27.82 | 27.12 | 27.72 | 7,472,808 | +0.31(+1.15%) |
Nov 12, 2021 | 27.35 | 27.53 | 27.19 | 27.40 | 784,814 | +0.01(+0.03%) |
Nov 11, 2021 | 27.65 | 27.79 | 27.25 | 27.39 | 984,306 | -0.29(-1.05%) |
Nov 10, 2021 | 28.37 | 27.68 | 1,229,412 | -0.87(-3.05%) | ||
Nov 09, 2021 | 28.45 | 28.63 | 28.16 | 28.55 | 903,480 | +0.05(+0.17%) |
Nov 08, 2021 | 28.08 | 28.53 | 27.91 | 28.50 | 1,773,273 | +0.49(+1.74%) |
Nov 05, 2021 | 27.26 | 28.04 | 27.15 | 28.01 | 1,509,058 | +1.00(+3.71%) |
Nov 04, 2021 | 27.31 | 27.43 | 26.83 | 27.01 | 1,192,204 | -0.18(-0.67%) |
Nov 03, 2021 | 27.35 | 27.53 | 27.12 | 27.19 | 682,459 | -0.41(-1.47%) |
Nov 02, 2021 | 27.70 | 27.79 | 27.51 | 27.60 | 613,948 | -0.20(-0.72%) |
Nov 01, 2021 | 27.59 | 27.88 | 27.52 | 27.80 | 670,688 | +0.38(+1.39%) |
Oct 29, 2021 | 27.63 | 27.67 | 27.20 | 27.42 | 1,026,631 | -0.32(-1.16%) |
Oct 28, 2021 | 27.50 | 27.82 | 27.44 | 27.74 | 991,615 | +0.24(+0.87%) |
Oct 27, 2021 | 27.62 | 27.86 | 27.50 | 27.50 | 784,501 | -0.32(-1.16%) |
Oct 26, 2021 | 28.11 | 27.81 | 27.82 | 623,239 | -0.20(-0.71%) | |
Oct 25, 2021 | 27.98 | 28.16 | 27.58 | 28.02 | 910,748 | +0.15(+0.54%) |
Oct 22, 2021 | 28.03 | 28.06 | 27.71 | 27.87 | 1,043,799 | +0.02(+0.06%) |
Oct 21, 2021 | 28.19 | 28.33 | 27.86 | 27.86 | 1,119,906 | -0.43(-1.51%) |
Oct 20, 2021 | 27.94 | 28.32 | 27.80 | 28.29 | 759,319 | +0.30(+1.09%) |
Oct 19, 2021 | 28.17 | 28.28 | 27.96 | 27.98 | 704,567 | -0.03(-0.12%) |
Oct 18, 2021 | 28.42 | 28.52 | 27.88 | 28.01 | 1,033,096 | -0.31(-1.10%) |
Oct 15, 2021 | 28.38 | 28.60 | 28.28 | 28.33 | 713,560 | +0.11(+0.38%) |
Oct 14, 2021 | 28.00 | 28.31 | 27.94 | 28.22 | 904,140 | +0.49(+1.78%) |
Oct 13, 2021 | 27.26 | 27.73 | 27.09 | 27.73 | 943,121 | +0.44(+1.60%) |
Oct 12, 2021 | 27.10 | 27.43 | 27.10 | 27.29 | 900,943 | +0.12(+0.45%) |
Oct 11, 2021 | 27.45 | 27.46 | 27.10 | 27.17 | 602,503 | +0.07(+0.27%) |
Oct 08, 2021 | 26.70 | 27.26 | 26.70 | 27.09 | 983,440 | +0.58(+2.21%) |
Oct 07, 2021 | 26.13 | 26.58 | 26.13 | 26.51 | 675,859 | +0.38(+1.45%) |
Oct 06, 2021 | 26.08 | 26.17 | 25.82 | 26.13 | 753,044 | -0.16(-0.63%) |
Oct 05, 2021 | 26.83 | 26.83 | 26.10 | 26.29 | 1,212,620 | -0.30(-1.11%) |
Oct 04, 2021 | 26.56 | 27.07 | 26.49 | 26.59 | 1,584,906 | +0.23(+0.87%) |