Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.26 | 27.83 | 27.21 | 27.57 | 2,019,663 | +0.19(+0.68%) |
Dec 30, 2021 | 27.90 | 28.22 | 27.37 | 27.39 | 1,813,961 | -0.40(-1.44%) |
Dec 29, 2021 | 28.00 | 28.30 | 27.50 | 27.79 | 2,463,895 | -0.36(-1.29%) |
Dec 28, 2021 | 28.40 | 28.67 | 27.82 | 28.15 | 2,369,906 | -0.04(-0.13%) |
Dec 27, 2021 | 26.83 | 28.22 | 26.35 | 28.19 | 2,711,382 | +1.19(+4.41%) |
Dec 23, 2021 | 27.23 | 27.73 | 26.98 | 26.99 | 1,943,876 | +0.03(+0.10%) |
Dec 22, 2021 | 26.63 | 27.32 | 26.04 | 26.97 | 2,312,247 | +0.34(+1.29%) |
Dec 21, 2021 | 25.73 | 26.81 | 25.73 | 26.62 | 3,149,085 | +1.44(+5.71%) |
Dec 20, 2021 | 24.60 | 25.22 | 23.89 | 25.19 | 4,739,081 | -0.65(-2.50%) |
Dec 17, 2021 | 26.61 | 26.77 | 25.35 | 25.83 | 4,475,396 | -1.12(-4.15%) |
Dec 16, 2021 | 27.07 | 28.02 | 26.84 | 26.95 | 4,815,027 | +0.31(+1.18%) |
Dec 15, 2021 | 26.78 | 26.89 | 25.46 | 26.64 | 3,742,661 | -0.23(-0.86%) |
Dec 14, 2021 | 26.74 | 27.70 | 26.61 | 26.87 | 4,018,490 | -0.25(-0.92%) |
Dec 13, 2021 | 28.13 | 28.34 | 26.81 | 27.12 | 3,421,172 | -1.52(-5.32%) |
Dec 10, 2021 | 28.88 | 28.90 | 27.67 | 28.64 | 2,989,934 | +0.38(+1.34%) |
Dec 09, 2021 | 28.35 | 28.49 | 27.92 | 28.26 | 2,930,612 | -0.43(-1.51%) |
Dec 08, 2021 | 28.96 | 29.31 | 28.59 | 28.70 | 2,822,070 | +0.01(+0.03%) |
Dec 07, 2021 | 28.26 | 29.24 | 28.13 | 28.69 | 5,227,173 | +1.25(+4.55%) |
Dec 06, 2021 | 27.37 | 28.07 | 26.80 | 27.44 | 4,950,349 | +0.79(+2.95%) |
Dec 03, 2021 | 27.83 | 28.03 | 26.13 | 26.65 | 5,352,452 | -0.38(-1.40%) |
Dec 02, 2021 | 25.53 | 27.26 | 25.01 | 27.03 | 6,335,965 | +1.44(+5.63%) |
Dec 01, 2021 | 27.30 | 27.85 | 25.57 | 25.59 | 5,883,501 | -0.55(-2.09%) |
Nov 30, 2021 | 26.29 | 27.05 | 25.88 | 26.14 | 5,794,497 | -1.31(-4.78%) |
Nov 29, 2021 | 28.33 | 28.85 | 27.27 | 27.45 | 2,466,068 | +0.30(+1.09%) |
Nov 26, 2021 | 26.63 | 27.30 | 25.66 | 27.15 | 4,083,094 | -2.36(-7.98%) |
Nov 24, 2021 | 28.66 | 29.83 | 28.55 | 29.51 | 3,332,348 | +0.89(+3.10%) |
Nov 23, 2021 | 28.03 | 29.11 | 27.94 | 28.62 | 4,100,019 | +1.40(+5.12%) |
Nov 22, 2021 | 26.19 | 28.07 | 26.19 | 27.23 | 5,491,644 | +0.91(+3.44%) |
Nov 19, 2021 | 27.33 | 27.46 | 26.21 | 26.32 | 3,856,181 | -2.24(-7.83%) |
Nov 18, 2021 | 28.78 | 29.21 | 28.50 | 28.56 | 2,886,111 | -0.31(-1.09%) |
Nov 17, 2021 | 29.29 | 30.08 | 28.71 | 28.87 | 3,383,106 | -0.93(-3.13%) |
Nov 16, 2021 | 29.86 | 30.29 | 29.54 | 29.81 | 1,983,469 | +0.09(+0.31%) |
Nov 15, 2021 | 29.22 | 30.06 | 28.70 | 29.71 | 2,157,187 | +0.50(+1.71%) |
Nov 12, 2021 | 29.08 | 29.47 | 28.89 | 29.21 | 1,763,823 | -0.16(-0.53%) |
Nov 11, 2021 | 29.26 | 29.78 | 29.22 | 29.37 | 1,926,359 | +0.22(+0.76%) |
Nov 10, 2021 | 30.52 | 29.15 | 4,010,616 | -1.65(-5.37%) | ||
Nov 09, 2021 | 30.57 | 30.80 | 29.75 | 30.80 | 2,591,701 | +0.30(+1.00%) |
Nov 08, 2021 | 30.43 | 31.16 | 30.21 | 30.50 | 2,510,881 | +0.53(+1.76%) |
Nov 05, 2021 | 30.03 | 30.26 | 29.51 | 29.97 | 3,088,460 | +0.76(+2.59%) |
Nov 04, 2021 | 29.99 | 30.16 | 28.71 | 29.21 | 3,749,965 | +0.06(+0.22%) |
Nov 03, 2021 | 28.92 | 29.77 | 28.70 | 29.15 | 3,055,750 | -0.52(-1.74%) |
Nov 02, 2021 | 29.90 | 30.33 | 29.46 | 29.67 | 2,103,783 | -0.54(-1.77%) |
Nov 01, 2021 | 29.77 | 30.38 | 29.63 | 30.20 | 3,292,123 | +1.02(+3.48%) |
Oct 29, 2021 | 29.92 | 30.03 | 29.00 | 29.19 | 3,620,564 | -0.39(-1.31%) |
Oct 28, 2021 | 28.93 | 29.65 | 28.88 | 29.57 | 3,087,901 | +0.40(+1.36%) |
Oct 27, 2021 | 30.30 | 30.63 | 29.07 | 29.18 | 4,559,888 | -1.80(-5.82%) |
Oct 26, 2021 | 30.83 | 30.98 | 3,208,608 | +0.35(+1.15%) | ||
Oct 25, 2021 | 30.44 | 30.94 | 30.17 | 30.63 | 2,689,352 | +0.89(+2.98%) |
Oct 22, 2021 | 29.43 | 29.79 | 28.86 | 29.74 | 2,933,523 | +0.54(+1.83%) |
Oct 21, 2021 | 29.93 | 30.07 | 28.72 | 29.20 | 4,117,475 | -1.13(-3.72%) |
Oct 20, 2021 | 29.33 | 30.33 | 29.17 | 30.33 | 3,508,638 | +0.49(+1.64%) |
Oct 19, 2021 | 29.42 | 30.05 | 29.11 | 29.84 | 2,579,471 | +0.64(+2.18%) |
Oct 18, 2021 | 29.69 | 30.04 | 28.86 | 29.20 | 3,529,397 | +0.08(+0.29%) |
Oct 15, 2021 | 29.44 | 29.72 | 29.11 | 29.12 | 3,461,996 | +0.28(+0.96%) |
Oct 14, 2021 | 28.82 | 29.09 | 28.29 | 28.84 | 3,025,275 | +0.68(+2.43%) |
Oct 13, 2021 | 27.79 | 28.47 | 27.20 | 28.16 | 3,511,733 | -0.06(-0.23%) |
Oct 12, 2021 | 28.14 | 28.77 | 27.85 | 28.23 | 3,255,450 | +0.02(+0.07%) |
Oct 11, 2021 | 29.23 | 29.41 | 28.12 | 28.21 | 3,931,074 | -0.17(-0.59%) |
Oct 08, 2021 | 27.31 | 28.52 | 27.26 | 28.37 | 6,093,516 | +1.65(+6.19%) |
Oct 07, 2021 | 26.53 | 27.02 | 26.21 | 26.72 | 4,037,916 | +0.41(+1.55%) |
Oct 06, 2021 | 26.01 | 26.63 | 25.40 | 26.31 | 4,595,918 | -0.58(-2.16%) |
Oct 05, 2021 | 27.33 | 27.89 | 26.36 | 26.89 | 5,878,921 | +0.29(+1.08%) |
Oct 04, 2021 | 26.33 | 27.16 | 26.07 | 26.61 | 6,186,548 | +0.85(+3.30%) |