Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.50 | 28.68 | 28.21 | 28.47 | 342,972 | +0.02(+0.07%) |
Dec 30, 2021 | 28.30 | 28.67 | 28.11 | 28.45 | 480,889 | +0.19(+0.67%) |
Dec 29, 2021 | 27.04 | 28.26 | 27.04 | 28.26 | 246,365 | +0.90(+3.29%) |
Dec 28, 2021 | 27.59 | 28.00 | 27.19 | 27.36 | 271,569 | -0.06(-0.22%) |
Dec 27, 2021 | 26.97 | 27.48 | 26.86 | 27.42 | 539,810 | +0.56(+2.08%) |
Dec 23, 2021 | 26.54 | 26.96 | 26.43 | 26.86 | 198,193 | +0.42(+1.59%) |
Dec 22, 2021 | 26.11 | 26.57 | 26.05 | 26.44 | 206,058 | -0.01(-0.04%) |
Dec 21, 2021 | 26.44 | 27.00 | 26.04 | 26.45 | 270,920 | +0.43(+1.65%) |
Dec 20, 2021 | 25.36 | 26.17 | 25.36 | 26.02 | 331,851 | +0.25(+0.97%) |
Dec 17, 2021 | 25.26 | 26.23 | 25.16 | 25.77 | 1,192,246 | +0.45(+1.78%) |
Dec 16, 2021 | 26.38 | 26.47 | 24.94 | 25.32 | 390,638 | -0.89(-3.40%) |
Dec 15, 2021 | 25.61 | 26.49 | 25.06 | 26.21 | 389,263 | +0.59(+2.30%) |
Dec 14, 2021 | 25.33 | 25.65 | 25.20 | 25.62 | 223,147 | +0.05(+0.20%) |
Dec 13, 2021 | 26.04 | 26.36 | 25.52 | 25.57 | 214,143 | -0.60(-2.29%) |
Dec 10, 2021 | 26.66 | 26.71 | 25.75 | 26.17 | 166,299 | -0.24(-0.91%) |
Dec 09, 2021 | 26.67 | 27.27 | 26.38 | 26.41 | 227,679 | -0.53(-1.97%) |
Dec 08, 2021 | 26.90 | 27.10 | 26.51 | 26.94 | 150,675 | +0.10(+0.37%) |
Dec 07, 2021 | 26.41 | 27.15 | 26.41 | 26.84 | 242,045 | +0.78(+2.99%) |
Dec 06, 2021 | 26.11 | 26.25 | 25.33 | 26.06 | 200,399 | -0.07(-0.27%) |
Dec 03, 2021 | 26.42 | 26.56 | 25.91 | 26.13 | 268,071 | -0.07(-0.27%) |
Dec 02, 2021 | 26.00 | 26.35 | 25.47 | 26.20 | 258,903 | +0.06(+0.23%) |
Dec 01, 2021 | 27.14 | 27.55 | 26.14 | 26.14 | 304,507 | -0.44(-1.66%) |
Nov 30, 2021 | 26.31 | 26.97 | 25.82 | 26.58 | 322,441 | +0.02(+0.08%) |
Nov 29, 2021 | 27.30 | 27.30 | 26.17 | 26.56 | 233,588 | +0.40(+1.53%) |
Nov 26, 2021 | 26.69 | 26.80 | 25.42 | 26.16 | 225,370 | -1.24(-4.53%) |
Nov 24, 2021 | 27.23 | 27.46 | 26.90 | 27.40 | 133,658 | +0.23(+0.83%) |
Nov 23, 2021 | 26.74 | 27.28 | 26.52 | 27.17 | 303,977 | +0.29(+1.09%) |
Nov 22, 2021 | 26.82 | 27.36 | 26.55 | 26.88 | 333,716 | +0.28(+1.04%) |
Nov 19, 2021 | 26.33 | 27.15 | 26.30 | 26.60 | 233,926 | -0.03(-0.10%) |
Nov 18, 2021 | 26.94 | 26.80 | 26.60 | 26.63 | 240,176 | -0.06(-0.22%) |
Nov 17, 2021 | 26.94 | 27.06 | 26.58 | 26.69 | 217,033 | -0.29(-1.07%) |
Nov 16, 2021 | 26.72 | 27.17 | 26.55 | 26.98 | 208,216 | +0.06(+0.22%) |
Nov 15, 2021 | 27.12 | 27.43 | 26.83 | 26.92 | 389,624 | +0.11(+0.41%) |
Nov 12, 2021 | 27.35 | 27.47 | 26.80 | 26.81 | 232,853 | -0.32(-1.18%) |
Nov 11, 2021 | 26.89 | 27.61 | 26.83 | 27.13 | 180,236 | +0.30(+1.12%) |
Nov 10, 2021 | 26.84 | 26.83 | 212,641 | -0.26(-0.96%) | ||
Nov 09, 2021 | 27.33 | 27.48 | 26.90 | 27.09 | 204,665 | -0.12(-0.44%) |
Nov 08, 2021 | 27.46 | 27.74 | 27.05 | 27.21 | 185,860 | -0.11(-0.40%) |
Nov 05, 2021 | 27.44 | 27.66 | 27.00 | 27.32 | 265,216 | +0.13(+0.48%) |
Nov 04, 2021 | 27.44 | 27.48 | 26.50 | 27.19 | 499,752 | -0.26(-0.95%) |
Nov 03, 2021 | 26.50 | 27.99 | 26.14 | 27.45 | 1,041,383 | +2.45(+9.80%) |
Nov 02, 2021 | 24.97 | 25.19 | 24.61 | 25.00 | 1,322,136 | +0.08(+0.32%) |
Nov 01, 2021 | 24.43 | 25.27 | 24.29 | 24.92 | 327,631 | +0.63(+2.59%) |
Oct 29, 2021 | 24.05 | 24.39 | 23.90 | 24.29 | 229,214 | +0.23(+0.96%) |
Oct 28, 2021 | 23.37 | 24.08 | 24.06 | 363,857 | +1.02(+4.43%) | |
Oct 27, 2021 | 22.67 | 23.21 | 22.64 | 23.04 | 170,189 | +0.32(+1.41%) |
Oct 26, 2021 | 22.71 | 22.72 | 198,658 | +0.21(+0.93%) | ||
Oct 25, 2021 | 22.84 | 23.02 | 22.45 | 22.51 | 355,284 | -0.27(-1.19%) |
Oct 22, 2021 | 22.95 | 23.41 | 22.63 | 22.78 | 215,720 | -0.24(-1.04%) |
Oct 21, 2021 | 23.20 | 24.00 | 22.73 | 23.02 | 291,778 | -0.40(-1.71%) |
Oct 20, 2021 | 23.56 | 23.60 | 23.19 | 23.42 | 137,571 | -0.27(-1.14%) |
Oct 19, 2021 | 23.27 | 23.77 | 23.05 | 23.69 | 841,323 | +0.39(+1.67%) |
Oct 18, 2021 | 23.34 | 23.61 | 23.01 | 23.30 | 150,452 | -0.16(-0.68%) |
Oct 15, 2021 | 23.82 | 23.87 | 23.45 | 23.46 | 205,082 | -0.11(-0.47%) |
Oct 14, 2021 | 23.49 | 23.58 | 23.30 | 23.57 | 258,769 | +0.46(+1.99%) |
Oct 13, 2021 | 23.00 | 23.59 | 23.00 | 23.11 | 235,703 | +0.14(+0.61%) |
Oct 12, 2021 | 23.35 | 23.66 | 22.92 | 22.97 | 318,301 | -0.25(-1.08%) |
Oct 11, 2021 | 22.60 | 23.34 | 22.55 | 23.22 | 302,166 | +0.59(+2.61%) |
Oct 08, 2021 | 22.99 | 23.04 | 22.54 | 22.63 | 133,592 | -0.18(-0.79%) |
Oct 07, 2021 | 22.69 | 23.19 | 22.69 | 22.81 | 190,963 | +0.41(+1.83%) |
Oct 06, 2021 | 22.36 | 22.60 | 22.18 | 22.40 | 203,795 | -0.19(-0.84%) |
Oct 05, 2021 | 22.39 | 22.70 | 22.34 | 22.59 | 183,754 | +0.29(+1.30%) |
Oct 04, 2021 | 22.35 | 22.76 | 22.20 | 22.30 | 220,965 | -0.11(-0.49%) |