Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.07 | 28.31 | 28.00 | 28.16 | 2,001,629 | +0.04(+0.13%) |
Dec 30, 2021 | 28.29 | 28.51 | 28.10 | 28.12 | 1,688,469 | -0.17(-0.60%) |
Dec 29, 2021 | 28.42 | 28.53 | 28.13 | 28.29 | 2,125,600 | -0.19(-0.66%) |
Dec 28, 2021 | 28.60 | 28.74 | 28.32 | 28.48 | 2,553,044 | -0.05(-0.16%) |
Dec 27, 2021 | 27.85 | 28.53 | 27.65 | 28.53 | 1,255,740 | +0.59(+2.11%) |
Dec 23, 2021 | 28.03 | 28.26 | 27.92 | 27.94 | 1,665,943 | +0.03(+0.10%) |
Dec 22, 2021 | 27.80 | 28.08 | 27.46 | 27.91 | 1,929,149 | +0.13(+0.47%) |
Dec 21, 2021 | 27.24 | 27.84 | 27.24 | 27.78 | 2,541,011 | +0.84(+3.13%) |
Dec 20, 2021 | 26.60 | 26.96 | 26.32 | 26.94 | 4,681,586 | -0.40(-1.47%) |
Dec 17, 2021 | 27.68 | 27.76 | 27.09 | 27.34 | 2,793,121 | -0.54(-1.95%) |
Dec 16, 2021 | 28.06 | 28.45 | 27.83 | 27.88 | 4,448,667 | +0.11(+0.40%) |
Dec 15, 2021 | 27.82 | 27.94 | 27.16 | 27.77 | 4,833,610 | -0.11(-0.40%) |
Dec 14, 2021 | 27.84 | 28.28 | 27.80 | 27.88 | 2,902,507 | -0.18(-0.63%) |
Dec 13, 2021 | 28.59 | 28.63 | 27.91 | 28.06 | 3,013,211 | -0.74(-2.57%) |
Dec 10, 2021 | 28.96 | 28.96 | 28.32 | 28.80 | 1,649,475 | +0.16(+0.55%) |
Dec 09, 2021 | 28.76 | 28.83 | 28.51 | 28.64 | 1,627,052 | -0.31(-1.06%) |
Dec 08, 2021 | 29.10 | 29.21 | 28.90 | 28.95 | 2,027,623 | -0.02(-0.06%) |
Dec 07, 2021 | 28.72 | 29.25 | 28.70 | 28.96 | 2,649,335 | +0.71(+2.53%) |
Dec 06, 2021 | 28.19 | 28.58 | 27.86 | 28.25 | 3,877,692 | +0.40(+1.43%) |
Dec 03, 2021 | 28.60 | 28.69 | 27.59 | 27.85 | 3,974,593 | -0.32(-1.12%) |
Dec 02, 2021 | 27.35 | 28.28 | 27.15 | 28.17 | 4,176,964 | +0.73(+2.67%) |
Dec 01, 2021 | 28.40 | 28.70 | 27.43 | 27.43 | 3,583,388 | -0.33(-1.20%) |
Nov 30, 2021 | 27.96 | 28.31 | 27.66 | 27.77 | 3,948,168 | -0.74(-2.60%) |
Nov 29, 2021 | 28.94 | 29.21 | 28.42 | 28.51 | 2,231,768 | +0.20(+0.72%) |
Nov 26, 2021 | 28.18 | 28.44 | 27.63 | 28.31 | 3,316,646 | -1.19(-4.02%) |
Nov 24, 2021 | 28.99 | 29.61 | 28.99 | 29.49 | 1,445,873 | +0.31(+1.05%) |
Nov 23, 2021 | 28.72 | 29.26 | 28.72 | 29.19 | 2,148,517 | +0.77(+2.71%) |
Nov 22, 2021 | 27.98 | 28.88 | 27.97 | 28.42 | 2,694,051 | +0.40(+1.42%) |
Nov 19, 2021 | 28.39 | 28.46 | 27.94 | 28.02 | 1,958,705 | -0.95(-3.27%) |
Nov 18, 2021 | 29.06 | 29.07 | 28.94 | 28.96 | 1,396,259 | -0.16(-0.54%) |
Nov 17, 2021 | 29.32 | 29.71 | 29.03 | 29.12 | 1,362,013 | -0.43(-1.44%) |
Nov 16, 2021 | 29.53 | 29.76 | 29.38 | 29.55 | 1,351,353 | +0.06(+0.22%) |
Nov 15, 2021 | 29.32 | 29.65 | 29.04 | 29.48 | 981,561 | +0.16(+0.54%) |
Nov 12, 2021 | 29.24 | 29.46 | 29.15 | 29.33 | 1,568,843 | -0.06(-0.19%) |
Nov 11, 2021 | 29.24 | 29.58 | 29.23 | 29.38 | 1,594,360 | +0.21(+0.73%) |
Nov 10, 2021 | 29.80 | 29.17 | 2,240,421 | -0.83(-2.78%) | ||
Nov 09, 2021 | 29.92 | 30.00 | 29.51 | 30.00 | 1,875,330 | +0.09(+0.31%) |
Nov 08, 2021 | 29.86 | 30.21 | 29.76 | 29.91 | 1,660,368 | +0.32(+1.07%) |
Nov 05, 2021 | 29.56 | 29.73 | 29.37 | 29.59 | 2,278,246 | +0.38(+1.30%) |
Nov 04, 2021 | 29.56 | 29.64 | 28.97 | 29.21 | 2,677,666 | +0.06(+0.19%) |
Nov 03, 2021 | 29.06 | 29.45 | 28.96 | 29.16 | 1,888,075 | -0.26(-0.88%) |
Nov 02, 2021 | 29.58 | 29.76 | 29.34 | 29.42 | 2,722,452 | -0.31(-1.03%) |
Nov 01, 2021 | 29.49 | 29.77 | 29.40 | 29.72 | 4,657,236 | +0.54(+1.84%) |
Oct 29, 2021 | 29.47 | 29.53 | 29.06 | 29.19 | 1,732,396 | -0.14(-0.47%) |
Oct 28, 2021 | 28.94 | 29.35 | 28.94 | 29.33 | 2,694,879 | +0.25(+0.86%) |
Oct 27, 2021 | 29.49 | 29.72 | 29.02 | 29.08 | 3,299,101 | -0.64(-2.15%) |
Oct 26, 2021 | 29.72 | 29.72 | 1,621,586 | +0.11(+0.38%) | ||
Oct 25, 2021 | 29.48 | 29.74 | 29.38 | 29.60 | 2,447,292 | +0.45(+1.53%) |
Oct 22, 2021 | 29.04 | 29.19 | 28.72 | 29.16 | 4,055,900 | +0.24(+0.83%) |
Oct 21, 2021 | 29.21 | 29.33 | 28.70 | 28.92 | 6,104,269 | -0.49(-1.67%) |
Oct 20, 2021 | 29.03 | 29.41 | 28.92 | 29.41 | 1,744,616 | +0.17(+0.57%) |
Oct 19, 2021 | 29.06 | 29.35 | 28.88 | 29.24 | 1,788,483 | +0.33(+1.15%) |
Oct 18, 2021 | 29.10 | 29.30 | 28.76 | 28.91 | 2,398,646 | +0.07(+0.26%) |
Oct 15, 2021 | 28.98 | 29.09 | 28.83 | 28.83 | 1,360,211 | +0.13(+0.45%) |
Oct 14, 2021 | 28.74 | 28.84 | 28.43 | 28.70 | 1,912,426 | +0.32(+1.14%) |
Oct 13, 2021 | 28.16 | 28.52 | 27.88 | 28.38 | 1,998,918 | +0.05(+0.16%) |
Oct 12, 2021 | 28.27 | 28.60 | 28.13 | 28.33 | 2,291,673 | +0.07(+0.26%) |
Oct 11, 2021 | 28.71 | 28.85 | 28.25 | 28.26 | 2,482,109 | -0.06(-0.20%) |
Oct 08, 2021 | 27.80 | 28.39 | 27.80 | 28.32 | 2,702,173 | +0.80(+2.90%) |
Oct 07, 2021 | 27.40 | 27.67 | 27.26 | 27.52 | 2,532,299 | +0.22(+0.82%) |
Oct 06, 2021 | 27.12 | 27.40 | 26.79 | 27.30 | 3,969,684 | -0.23(-0.84%) |
Oct 05, 2021 | 27.75 | 28.03 | 27.25 | 27.53 | 2,929,729 | +0.13(+0.47%) |
Oct 04, 2021 | 27.29 | 27.69 | 27.14 | 27.40 | 4,132,869 | +0.39(+1.44%) |