Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.72 | 27.96 | 27.66 | 27.81 | 2,026,677 | +0.04(+0.13%) |
Dec 30, 2021 | 27.94 | 28.16 | 27.75 | 27.78 | 1,709,598 | -0.17(-0.60%) |
Dec 29, 2021 | 28.07 | 28.17 | 27.79 | 27.94 | 2,152,199 | -0.18(-0.66%) |
Dec 28, 2021 | 28.25 | 28.39 | 27.97 | 28.13 | 2,584,992 | -0.05(-0.16%) |
Dec 27, 2021 | 27.51 | 28.17 | 27.31 | 28.17 | 1,271,454 | +0.58(+2.11%) |
Dec 23, 2021 | 27.68 | 27.92 | 27.57 | 27.59 | 1,686,790 | +0.03(+0.10%) |
Dec 22, 2021 | 27.45 | 27.73 | 27.12 | 27.56 | 1,953,290 | +0.13(+0.47%) |
Dec 21, 2021 | 26.91 | 27.49 | 26.90 | 27.43 | 2,572,808 | +0.83(+3.13%) |
Dec 20, 2021 | 26.27 | 26.63 | 25.99 | 26.60 | 4,740,169 | -0.40(-1.47%) |
Dec 17, 2021 | 27.34 | 27.42 | 26.75 | 27.00 | 2,828,073 | -0.54(-1.95%) |
Dec 16, 2021 | 27.71 | 28.10 | 27.49 | 27.54 | 4,504,335 | +0.11(+0.40%) |
Dec 15, 2021 | 27.48 | 27.60 | 26.82 | 27.43 | 4,894,096 | -0.11(-0.40%) |
Dec 14, 2021 | 27.50 | 27.93 | 27.45 | 27.54 | 2,938,828 | -0.18(-0.63%) |
Dec 13, 2021 | 28.24 | 28.28 | 27.56 | 27.71 | 3,050,917 | -0.73(-2.57%) |
Dec 10, 2021 | 28.61 | 28.61 | 27.97 | 28.44 | 1,670,105 | +0.16(+0.55%) |
Dec 09, 2021 | 28.41 | 28.48 | 28.16 | 28.29 | 1,647,401 | -0.30(-1.06%) |
Dec 08, 2021 | 28.74 | 28.84 | 28.54 | 28.59 | 2,052,981 | -0.02(-0.06%) |
Dec 07, 2021 | 28.37 | 28.89 | 28.35 | 28.61 | 2,682,469 | +0.71(+2.53%) |
Dec 06, 2021 | 27.84 | 28.23 | 27.52 | 27.90 | 3,926,188 | +0.39(+1.43%) |
Dec 03, 2021 | 28.25 | 28.33 | 27.25 | 27.51 | 4,024,301 | -0.31(-1.12%) |
Dec 02, 2021 | 27.01 | 27.93 | 26.81 | 27.82 | 4,229,203 | +0.72(+2.67%) |
Dec 01, 2021 | 28.05 | 28.34 | 27.10 | 27.10 | 3,628,203 | -0.33(-1.20%) |
Nov 30, 2021 | 27.62 | 27.96 | 27.32 | 27.43 | 3,997,546 | -0.73(-2.60%) |
Nov 29, 2021 | 28.58 | 28.85 | 28.07 | 28.16 | 2,259,679 | +0.20(+0.72%) |
Nov 26, 2021 | 27.83 | 28.08 | 27.29 | 27.96 | 3,358,126 | -1.17(-4.02%) |
Nov 24, 2021 | 28.63 | 29.25 | 28.63 | 29.13 | 1,463,956 | +0.30(+1.05%) |
Nov 23, 2021 | 28.37 | 28.90 | 28.37 | 28.83 | 2,175,387 | +0.76(+2.71%) |
Nov 22, 2021 | 27.64 | 28.52 | 27.63 | 28.07 | 2,727,745 | +0.39(+1.42%) |
Nov 19, 2021 | 28.04 | 28.11 | 27.59 | 27.67 | 1,983,201 | -0.93(-3.26%) |
Nov 18, 2021 | 28.70 | 28.71 | 28.58 | 28.61 | 1,413,722 | -0.16(-0.54%) |
Nov 17, 2021 | 28.95 | 29.34 | 28.67 | 28.76 | 1,379,047 | -0.42(-1.44%) |
Nov 16, 2021 | 29.17 | 29.39 | 29.02 | 29.18 | 1,368,254 | +0.06(+0.22%) |
Nov 15, 2021 | 28.95 | 29.28 | 28.68 | 29.12 | 993,837 | +0.16(+0.54%) |
Nov 12, 2021 | 28.88 | 29.09 | 28.79 | 28.96 | 1,588,464 | -0.05(-0.19%) |
Nov 11, 2021 | 28.88 | 29.22 | 28.87 | 29.02 | 1,614,300 | +0.21(+0.73%) |
Nov 10, 2021 | 29.43 | 28.81 | 2,268,441 | -0.82(-2.78%) | ||
Nov 09, 2021 | 29.55 | 29.63 | 29.15 | 29.63 | 1,898,784 | +0.09(+0.31%) |
Nov 08, 2021 | 29.49 | 29.83 | 29.39 | 29.54 | 1,681,133 | +0.31(+1.07%) |
Nov 05, 2021 | 29.19 | 29.37 | 29.01 | 29.23 | 2,306,739 | +0.38(+1.30%) |
Nov 04, 2021 | 29.19 | 29.28 | 28.62 | 28.85 | 2,711,154 | +0.05(+0.19%) |
Nov 03, 2021 | 28.70 | 29.08 | 28.60 | 28.80 | 1,911,688 | -0.26(-0.88%) |
Nov 02, 2021 | 29.21 | 29.39 | 28.97 | 29.06 | 2,756,501 | -0.30(-1.03%) |
Nov 01, 2021 | 29.13 | 29.40 | 29.04 | 29.36 | 4,715,482 | +0.53(+1.84%) |
Oct 29, 2021 | 29.11 | 29.17 | 28.70 | 28.83 | 1,754,063 | -0.14(-0.47%) |
Oct 28, 2021 | 28.58 | 28.99 | 28.58 | 28.96 | 2,728,582 | +0.25(+0.86%) |
Oct 27, 2021 | 29.13 | 29.36 | 28.66 | 28.72 | 3,340,362 | -0.63(-2.15%) |
Oct 26, 2021 | 29.36 | 29.35 | 1,641,866 | +0.11(+0.38%) | ||
Oct 25, 2021 | 29.12 | 29.38 | 29.02 | 29.24 | 2,477,900 | +0.44(+1.53%) |
Oct 22, 2021 | 28.68 | 28.83 | 28.37 | 28.80 | 4,106,626 | +0.24(+0.83%) |
Oct 21, 2021 | 28.85 | 28.96 | 28.35 | 28.56 | 6,180,612 | -0.49(-1.67%) |
Oct 20, 2021 | 28.67 | 29.05 | 28.56 | 29.05 | 1,766,436 | +0.16(+0.57%) |
Oct 19, 2021 | 28.70 | 28.99 | 28.52 | 28.88 | 1,810,850 | +0.33(+1.15%) |
Oct 18, 2021 | 28.74 | 28.94 | 28.40 | 28.55 | 2,428,645 | +0.07(+0.26%) |
Oct 15, 2021 | 28.62 | 28.73 | 28.47 | 28.48 | 1,377,223 | +0.13(+0.45%) |
Oct 14, 2021 | 28.39 | 28.49 | 28.08 | 28.35 | 1,936,344 | +0.32(+1.14%) |
Oct 13, 2021 | 27.81 | 28.17 | 27.53 | 28.03 | 2,023,917 | +0.05(+0.16%) |
Oct 12, 2021 | 27.92 | 28.25 | 27.78 | 27.98 | 2,320,334 | +0.07(+0.26%) |
Oct 11, 2021 | 28.36 | 28.50 | 27.90 | 27.91 | 2,513,152 | -0.05(-0.20%) |
Oct 08, 2021 | 27.45 | 28.04 | 27.45 | 27.97 | 2,735,968 | +0.79(+2.90%) |
Oct 07, 2021 | 27.06 | 27.32 | 26.92 | 27.18 | 2,563,970 | +0.22(+0.82%) |
Oct 06, 2021 | 26.78 | 27.06 | 26.45 | 26.96 | 4,019,332 | -0.23(-0.84%) |
Oct 05, 2021 | 27.41 | 27.68 | 26.91 | 27.19 | 2,966,370 | +0.13(+0.47%) |
Oct 04, 2021 | 26.95 | 27.35 | 26.80 | 27.06 | 4,184,557 | +0.38(+1.44%) |