Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.44 | 28.01 | 27.38 | 27.75 | 2,006,940 | +0.19(+0.68%) |
Dec 30, 2021 | 28.07 | 28.40 | 27.54 | 27.56 | 1,802,534 | -0.40(-1.44%) |
Dec 29, 2021 | 28.18 | 28.48 | 27.67 | 27.96 | 2,448,375 | -0.37(-1.29%) |
Dec 28, 2021 | 28.58 | 28.85 | 28.00 | 28.33 | 2,354,978 | -0.04(-0.13%) |
Dec 27, 2021 | 27.00 | 28.40 | 26.52 | 28.36 | 2,694,302 | +1.20(+4.41%) |
Dec 23, 2021 | 27.40 | 27.91 | 27.15 | 27.17 | 1,931,631 | +0.03(+0.10%) |
Dec 22, 2021 | 26.80 | 27.49 | 26.20 | 27.14 | 2,297,682 | +0.35(+1.29%) |
Dec 21, 2021 | 25.89 | 26.98 | 25.89 | 26.79 | 3,129,248 | +1.45(+5.71%) |
Dec 20, 2021 | 24.76 | 25.38 | 24.04 | 25.34 | 4,709,290 | -0.65(-2.50%) |
Dec 17, 2021 | 26.78 | 26.94 | 25.51 | 26.00 | 4,447,263 | -1.12(-4.15%) |
Dec 16, 2021 | 27.24 | 28.20 | 27.01 | 27.12 | 4,784,759 | +0.32(+1.18%) |
Dec 15, 2021 | 26.95 | 27.06 | 25.62 | 26.80 | 3,719,134 | -0.23(-0.86%) |
Dec 14, 2021 | 26.91 | 27.87 | 26.78 | 27.04 | 3,993,229 | -0.25(-0.92%) |
Dec 13, 2021 | 28.31 | 28.52 | 26.98 | 27.29 | 3,399,665 | -1.53(-5.32%) |
Dec 10, 2021 | 29.06 | 29.08 | 27.85 | 28.82 | 2,971,138 | +0.38(+1.34%) |
Dec 09, 2021 | 28.52 | 28.67 | 28.10 | 28.44 | 2,912,190 | -0.44(-1.51%) |
Dec 08, 2021 | 29.14 | 29.49 | 28.77 | 28.88 | 2,804,329 | +0.01(+0.03%) |
Dec 07, 2021 | 28.44 | 29.43 | 28.31 | 28.87 | 5,194,313 | +1.26(+4.55%) |
Dec 06, 2021 | 27.54 | 28.25 | 26.97 | 27.61 | 4,919,230 | +0.79(+2.95%) |
Dec 03, 2021 | 28.00 | 28.21 | 26.29 | 26.82 | 5,318,805 | -0.38(-1.40%) |
Dec 02, 2021 | 25.69 | 27.43 | 25.17 | 27.20 | 6,296,135 | +1.45(+5.63%) |
Dec 01, 2021 | 27.47 | 28.03 | 25.74 | 25.75 | 5,846,516 | -0.55(-2.09%) |
Nov 30, 2021 | 26.45 | 27.22 | 26.04 | 26.30 | 5,758,072 | -1.32(-4.78%) |
Nov 29, 2021 | 28.51 | 29.04 | 27.45 | 27.62 | 2,450,566 | +0.30(+1.09%) |
Nov 26, 2021 | 26.80 | 27.47 | 25.82 | 27.33 | 4,057,427 | -2.37(-7.98%) |
Nov 24, 2021 | 28.84 | 30.02 | 28.73 | 29.70 | 3,311,401 | +0.89(+3.10%) |
Nov 23, 2021 | 28.21 | 29.30 | 28.12 | 28.80 | 4,074,245 | +1.40(+5.12%) |
Nov 22, 2021 | 26.36 | 28.24 | 26.36 | 27.40 | 5,457,122 | +0.91(+3.44%) |
Nov 19, 2021 | 27.50 | 27.63 | 26.38 | 26.49 | 3,831,940 | -2.25(-7.83%) |
Nov 18, 2021 | 28.96 | 29.40 | 28.68 | 28.74 | 2,867,968 | -0.32(-1.09%) |
Nov 17, 2021 | 29.47 | 30.27 | 28.89 | 29.05 | 3,361,839 | -0.94(-3.13%) |
Nov 16, 2021 | 30.05 | 30.49 | 29.72 | 29.99 | 1,971,001 | +0.09(+0.31%) |
Nov 15, 2021 | 29.41 | 30.25 | 28.88 | 29.90 | 2,143,626 | +0.50(+1.71%) |
Nov 12, 2021 | 29.27 | 29.66 | 29.07 | 29.40 | 1,752,735 | -0.16(-0.53%) |
Nov 11, 2021 | 29.45 | 29.97 | 29.41 | 29.56 | 1,914,250 | +0.22(+0.76%) |
Nov 10, 2021 | 30.71 | 29.33 | 3,985,404 | -1.66(-5.37%) | ||
Nov 09, 2021 | 30.77 | 31.00 | 29.94 | 31.00 | 2,575,409 | +0.31(+1.00%) |
Nov 08, 2021 | 30.63 | 31.36 | 30.40 | 30.69 | 2,495,097 | +0.53(+1.76%) |
Nov 05, 2021 | 30.22 | 30.45 | 29.70 | 30.16 | 3,069,045 | +0.76(+2.59%) |
Nov 04, 2021 | 30.18 | 30.35 | 28.90 | 29.40 | 3,726,392 | +0.07(+0.22%) |
Nov 03, 2021 | 29.10 | 29.96 | 28.88 | 29.33 | 3,036,541 | -0.52(-1.74%) |
Nov 02, 2021 | 30.09 | 30.52 | 29.65 | 29.85 | 2,090,558 | -0.54(-1.77%) |
Nov 01, 2021 | 29.96 | 30.57 | 29.82 | 30.39 | 3,271,428 | +1.02(+3.48%) |
Oct 29, 2021 | 30.11 | 30.22 | 29.18 | 29.37 | 3,597,804 | -0.39(-1.31%) |
Oct 28, 2021 | 29.11 | 29.84 | 29.06 | 29.76 | 3,068,489 | +0.40(+1.36%) |
Oct 27, 2021 | 30.50 | 30.83 | 29.25 | 29.36 | 4,531,224 | -1.81(-5.82%) |
Oct 26, 2021 | 31.03 | 31.17 | 3,188,438 | +0.35(+1.15%) | ||
Oct 25, 2021 | 30.64 | 31.14 | 30.36 | 30.82 | 2,672,446 | +0.89(+2.98%) |
Oct 22, 2021 | 29.61 | 29.98 | 29.05 | 29.93 | 2,915,082 | +0.54(+1.84%) |
Oct 21, 2021 | 30.11 | 30.26 | 28.91 | 29.39 | 4,091,592 | -1.13(-3.72%) |
Oct 20, 2021 | 29.52 | 30.52 | 29.35 | 30.52 | 3,486,581 | +0.49(+1.64%) |
Oct 19, 2021 | 29.60 | 30.24 | 29.29 | 30.03 | 2,563,256 | +0.64(+2.18%) |
Oct 18, 2021 | 29.88 | 30.23 | 29.05 | 29.39 | 3,507,211 | +0.08(+0.29%) |
Oct 15, 2021 | 29.63 | 29.91 | 29.30 | 29.31 | 3,440,233 | +0.28(+0.96%) |
Oct 14, 2021 | 29.00 | 29.28 | 28.47 | 29.03 | 3,006,257 | +0.69(+2.43%) |
Oct 13, 2021 | 27.97 | 28.65 | 27.37 | 28.34 | 3,489,658 | -0.07(-0.23%) |
Oct 12, 2021 | 28.32 | 28.95 | 28.02 | 28.40 | 3,234,985 | +0.02(+0.07%) |
Oct 11, 2021 | 29.42 | 29.59 | 28.30 | 28.39 | 3,906,362 | -0.17(-0.59%) |
Oct 08, 2021 | 27.48 | 28.70 | 27.43 | 28.55 | 6,055,211 | +1.66(+6.19%) |
Oct 07, 2021 | 26.70 | 27.20 | 26.38 | 26.89 | 4,012,533 | +0.41(+1.54%) |
Oct 06, 2021 | 26.17 | 26.80 | 25.56 | 26.48 | 4,567,027 | -0.59(-2.16%) |
Oct 05, 2021 | 27.50 | 28.07 | 26.53 | 27.06 | 5,841,965 | +0.29(+1.08%) |
Oct 04, 2021 | 26.50 | 27.33 | 26.24 | 26.78 | 6,147,658 | +0.86(+3.30%) |