Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.04 | 24.15 | 23.79 | 24.06 | 3,699,318 | +0.10(+0.42%) |
Dec 30, 2021 | 23.60 | 24.01 | 23.40 | 23.96 | 3,321,967 | +0.18(+0.74%) |
Dec 29, 2021 | 23.95 | 23.98 | 23.61 | 23.78 | 3,918,084 | -0.16(-0.66%) |
Dec 28, 2021 | 24.13 | 24.14 | 23.71 | 23.94 | 3,792,361 | -0.20(-0.84%) |
Dec 27, 2021 | 24.76 | 24.82 | 24.14 | 24.14 | 3,094,074 | -0.77(-3.08%) |
Dec 23, 2021 | 25.10 | 25.15 | 24.66 | 24.91 | 3,625,485 | -0.41(-1.61%) |
Dec 22, 2021 | 25.84 | 26.02 | 25.28 | 25.32 | 4,770,854 | -0.55(-2.11%) |
Dec 21, 2021 | 26.49 | 26.65 | 25.83 | 25.86 | 5,802,005 | -1.30(-4.80%) |
Dec 20, 2021 | 27.16 | 27.78 | 27.09 | 27.16 | 9,776,487 | +0.96(+3.67%) |
Dec 17, 2021 | 25.62 | 26.40 | 25.52 | 26.20 | 10,352,410 | +1.08(+4.31%) |
Dec 16, 2021 | 24.74 | 25.36 | 24.49 | 25.12 | 9,938,826 | +0.06(+0.26%) |
Dec 15, 2021 | 25.89 | 26.22 | 25.01 | 25.06 | 10,359,123 | -0.78(-3.01%) |
Dec 14, 2021 | 25.95 | 26.11 | 25.37 | 25.83 | 8,328,800 | +0.18(+0.68%) |
Dec 13, 2021 | 25.15 | 25.75 | 25.05 | 25.66 | 4,873,869 | +0.68(+2.70%) |
Dec 10, 2021 | 25.12 | 25.55 | 24.97 | 24.98 | 5,354,537 | -0.45(-1.78%) |
Dec 09, 2021 | 25.75 | 25.82 | 25.22 | 25.44 | 5,134,918 | -0.05(-0.18%) |
Dec 08, 2021 | 25.43 | 25.80 | 25.29 | 25.48 | 4,672,361 | -0.06(-0.22%) |
Dec 07, 2021 | 25.93 | 25.97 | 25.33 | 25.54 | 7,136,682 | -1.10(-4.13%) |
Dec 06, 2021 | 27.53 | 27.63 | 26.35 | 26.64 | 12,093,152 | -1.61(-5.70%) |
Dec 03, 2021 | 27.85 | 29.03 | 27.71 | 28.25 | 16,359,544 | +0.17(+0.59%) |
Dec 02, 2021 | 29.43 | 29.61 | 27.83 | 28.08 | 17,543,736 | -1.70(-5.71%) |
Dec 01, 2021 | 27.90 | 29.81 | 27.30 | 29.78 | 11,827,783 | +1.08(+3.77%) |
Nov 30, 2021 | 27.79 | 28.80 | 27.51 | 28.70 | 11,082,600 | +1.48(+5.44%) |
Nov 29, 2021 | 26.91 | 27.77 | 26.85 | 27.22 | 6,047,437 | -0.52(-1.87%) |
Nov 26, 2021 | 27.45 | 28.10 | 27.21 | 27.74 | 7,535,492 | +1.95(+7.57%) |
Nov 24, 2021 | 26.25 | 26.27 | 25.76 | 25.79 | 5,335,583 | -0.01(-0.04%) |
Nov 23, 2021 | 26.19 | 26.40 | 25.72 | 25.80 | 8,948,098 | -0.41(-1.55%) |
Nov 22, 2021 | 25.92 | 26.22 | 25.53 | 26.20 | 4,981,674 | -0.07(-0.28%) |
Nov 19, 2021 | 25.87 | 26.38 | 25.86 | 26.28 | 5,420,551 | +0.60(+2.34%) |
Nov 18, 2021 | 25.54 | 25.74 | 25.64 | 25.68 | 7,358,035 | +0.11(+0.43%) |
Nov 17, 2021 | 25.25 | 25.65 | 25.21 | 25.56 | 4,087,278 | +0.41(+1.62%) |
Nov 16, 2021 | 25.17 | 25.19 | 24.81 | 25.16 | 3,603,026 | -0.12(-0.48%) |
Nov 15, 2021 | 25.00 | 25.42 | 24.97 | 25.28 | 2,472,927 | +0.01(+0.04%) |
Nov 12, 2021 | 25.42 | 25.65 | 25.19 | 25.27 | 4,501,353 | -0.42(-1.62%) |
Nov 11, 2021 | 25.31 | 25.69 | 25.29 | 25.68 | 3,320,005 | +0.36(+1.42%) |
Nov 10, 2021 | 25.04 | 25.32 | 6,850,517 | +0.43(+1.75%) | ||
Nov 09, 2021 | 24.70 | 25.18 | 24.69 | 24.89 | 6,423,462 | +0.23(+0.94%) |
Nov 08, 2021 | 24.53 | 24.88 | 24.40 | 24.66 | 4,895,519 | -0.24(-0.97%) |
Nov 05, 2021 | 24.95 | 25.18 | 24.55 | 24.90 | 4,497,940 | -0.39(-1.54%) |
Nov 04, 2021 | 25.30 | 25.60 | 25.22 | 25.29 | 2,425,843 | +0.03(+0.11%) |
Nov 03, 2021 | 25.62 | 25.81 | 25.19 | 25.26 | 3,717,955 | -0.21(-0.84%) |
Nov 02, 2021 | 25.72 | 25.85 | 25.40 | 25.47 | 3,443,870 | -0.31(-1.18%) |
Nov 01, 2021 | 25.73 | 26.02 | 25.70 | 25.78 | 3,259,118 | -0.19(-0.75%) |
Oct 29, 2021 | 26.34 | 26.38 | 25.91 | 25.97 | 4,164,144 | -0.21(-0.81%) |
Oct 28, 2021 | 26.53 | 26.53 | 26.16 | 26.18 | 4,547,682 | -0.52(-1.94%) |
Oct 27, 2021 | 26.00 | 26.70 | 25.97 | 26.70 | 5,108,831 | +0.55(+2.12%) |
Oct 26, 2021 | 25.91 | 26.15 | 6,761,327 | +0.00(+0.00%) | ||
Oct 25, 2021 | 26.18 | 26.42 | 26.05 | 26.15 | 4,792,085 | -0.18(-0.67%) |
Oct 22, 2021 | 26.49 | 26.64 | 26.12 | 26.32 | 4,880,711 | -0.16(-0.59%) |
Oct 21, 2021 | 26.63 | 26.86 | 26.47 | 26.48 | 2,787,466 | +0.01(+0.04%) |
Oct 20, 2021 | 26.81 | 26.85 | 26.36 | 26.47 | 5,180,090 | -0.37(-1.38%) |
Oct 19, 2021 | 27.02 | 27.22 | 26.83 | 26.84 | 3,353,636 | -0.44(-1.63%) |
Oct 18, 2021 | 27.54 | 27.81 | 27.14 | 27.29 | 5,036,258 | +0.08(+0.31%) |
Oct 15, 2021 | 27.52 | 27.69 | 27.16 | 27.20 | 6,772,790 | -0.93(-3.32%) |
Oct 14, 2021 | 28.62 | 28.79 | 28.12 | 28.14 | 6,697,131 | -1.34(-4.55%) |
Oct 13, 2021 | 29.47 | 30.21 | 29.32 | 29.48 | 6,619,662 | -0.04(-0.13%) |
Oct 12, 2021 | 29.07 | 29.67 | 28.94 | 29.51 | 5,110,011 | +0.31(+1.04%) |
Oct 11, 2021 | 28.56 | 29.24 | 28.09 | 29.21 | 5,291,034 | +0.61(+2.13%) |
Oct 08, 2021 | 28.50 | 28.83 | 28.37 | 28.60 | 5,737,564 | +0.04(+0.13%) |
Oct 07, 2021 | 28.77 | 28.77 | 28.02 | 28.56 | 7,035,959 | -0.92(-3.11%) |
Oct 06, 2021 | 30.42 | 30.93 | 29.43 | 29.48 | 8,255,847 | -0.24(-0.81%) |
Oct 05, 2021 | 30.25 | 30.44 | 29.26 | 29.72 | 5,485,407 | -0.84(-2.75%) |
Oct 04, 2021 | 29.88 | 31.08 | 29.52 | 30.56 | 9,049,606 | +0.84(+2.83%) |