Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.67 | 28.10 | 27.44 | 27.89 | 649,373 | +0.24(+0.87%) |
Dec 30, 2021 | 27.80 | 28.06 | 27.64 | 27.65 | 537,380 | -0.30(-1.07%) |
Dec 29, 2021 | 27.20 | 28.05 | 27.20 | 27.95 | 612,137 | +0.78(+2.87%) |
Dec 28, 2021 | 26.92 | 27.47 | 26.89 | 27.17 | 1,141,867 | +0.11(+0.41%) |
Dec 27, 2021 | 27.02 | 27.19 | 26.61 | 27.06 | 749,054 | +0.12(+0.45%) |
Dec 23, 2021 | 27.28 | 27.32 | 26.91 | 26.94 | 605,960 | -0.19(-0.70%) |
Dec 22, 2021 | 26.40 | 27.18 | 26.40 | 27.13 | 648,369 | +0.61(+2.30%) |
Dec 21, 2021 | 25.72 | 26.59 | 25.53 | 26.52 | 926,617 | +1.24(+4.91%) |
Dec 20, 2021 | 25.49 | 25.49 | 24.67 | 25.28 | 1,065,892 | -0.50(-1.94%) |
Dec 17, 2021 | 26.36 | 26.49 | 25.71 | 25.78 | 2,161,634 | -0.65(-2.46%) |
Dec 16, 2021 | 27.35 | 27.49 | 26.32 | 26.43 | 1,183,216 | -0.89(-3.26%) |
Dec 15, 2021 | 26.66 | 27.36 | 26.27 | 27.32 | 1,245,459 | +0.66(+2.48%) |
Dec 14, 2021 | 26.86 | 26.98 | 26.38 | 26.66 | 1,340,591 | -0.54(-1.99%) |
Dec 13, 2021 | 28.10 | 28.29 | 27.18 | 27.20 | 1,088,955 | -0.82(-2.93%) |
Dec 10, 2021 | 27.50 | 28.04 | 27.30 | 28.02 | 770,503 | +0.68(+2.49%) |
Dec 09, 2021 | 27.16 | 27.87 | 27.05 | 27.34 | 801,244 | +0.01(+0.04%) |
Dec 08, 2021 | 27.41 | 27.60 | 27.09 | 27.33 | 1,157,496 | +0.18(+0.66%) |
Dec 07, 2021 | 27.66 | 27.71 | 26.82 | 27.15 | 957,414 | -0.05(-0.18%) |
Dec 06, 2021 | 26.54 | 27.54 | 26.01 | 27.20 | 1,647,008 | +1.21(+4.66%) |
Dec 03, 2021 | 26.49 | 26.56 | 25.74 | 25.99 | 846,390 | -0.28(-1.07%) |
Dec 02, 2021 | 25.12 | 26.50 | 25.12 | 26.27 | 903,990 | +1.36(+5.46%) |
Dec 01, 2021 | 25.60 | 25.87 | 24.89 | 24.91 | 873,048 | -0.06(-0.24%) |
Nov 30, 2021 | 25.33 | 26.06 | 24.84 | 24.97 | 1,629,775 | -0.50(-1.96%) |
Nov 29, 2021 | 25.45 | 25.61 | 24.76 | 25.47 | 1,284,393 | +0.29(+1.15%) |
Nov 26, 2021 | 25.21 | 25.43 | 24.36 | 25.18 | 998,112 | -0.62(-2.40%) |
Nov 24, 2021 | 26.12 | 26.33 | 25.79 | 25.80 | 687,223 | -0.38(-1.45%) |
Nov 23, 2021 | 25.87 | 26.29 | 25.54 | 26.18 | 1,312,085 | +0.43(+1.67%) |
Nov 22, 2021 | 26.20 | 26.37 | 25.53 | 25.75 | 1,487,483 | -0.21(-0.81%) |
Nov 19, 2021 | 26.10 | 26.62 | 25.93 | 25.96 | 1,153,881 | -0.38(-1.44%) |
Nov 18, 2021 | 26.14 | 26.38 | 26.18 | 26.34 | 705,808 | +0.31(+1.19%) |
Nov 17, 2021 | 25.82 | 26.05 | 25.63 | 26.03 | 789,722 | +0.10(+0.39%) |
Nov 16, 2021 | 25.49 | 26.11 | 25.31 | 25.93 | 903,648 | +0.44(+1.73%) |
Nov 15, 2021 | 25.58 | 25.82 | 25.32 | 25.49 | 928,568 | -0.09(-0.35%) |
Nov 12, 2021 | 24.99 | 25.73 | 24.73 | 25.58 | 1,349,646 | +0.67(+2.69%) |
Nov 11, 2021 | 24.76 | 25.11 | 24.58 | 24.91 | 611,272 | +0.35(+1.43%) |
Nov 10, 2021 | 25.14 | 24.56 | 614,954 | -0.74(-2.92%) | ||
Nov 09, 2021 | 25.03 | 25.52 | 24.82 | 25.30 | 956,569 | +0.43(+1.73%) |
Nov 08, 2021 | 24.61 | 24.97 | 24.38 | 24.87 | 917,949 | +0.36(+1.47%) |
Nov 05, 2021 | 24.17 | 24.64 | 24.00 | 24.51 | 720,820 | +0.61(+2.55%) |
Nov 04, 2021 | 24.31 | 24.52 | 23.79 | 23.90 | 628,801 | -0.24(-0.99%) |
Nov 03, 2021 | 23.56 | 24.45 | 23.53 | 24.14 | 923,819 | +0.44(+1.86%) |
Nov 02, 2021 | 24.72 | 24.75 | 23.69 | 23.70 | 935,388 | -0.96(-3.89%) |
Nov 01, 2021 | 24.25 | 24.77 | 24.01 | 24.66 | 918,731 | +0.47(+1.94%) |
Oct 29, 2021 | 23.98 | 24.37 | 23.98 | 24.19 | 1,084,538 | +0.07(+0.29%) |
Oct 28, 2021 | 24.06 | 24.18 | 23.88 | 24.12 | 763,636 | +0.21(+0.88%) |
Oct 27, 2021 | 24.49 | 24.98 | 23.87 | 23.91 | 1,198,631 | -0.41(-1.69%) |
Oct 26, 2021 | 24.80 | 24.32 | 1,277,130 | -0.28(-1.14%) | ||
Oct 25, 2021 | 24.51 | 24.89 | 24.39 | 24.60 | 1,464,682 | +0.06(+0.24%) |
Oct 22, 2021 | 24.82 | 25.55 | 24.44 | 24.54 | 2,375,735 | +0.61(+2.55%) |
Oct 21, 2021 | 23.82 | 24.73 | 23.50 | 23.93 | 1,920,837 | +0.01(+0.04%) |
Oct 20, 2021 | 23.75 | 24.25 | 23.69 | 23.92 | 1,230,007 | +0.25(+1.06%) |
Oct 19, 2021 | 24.05 | 24.05 | 23.47 | 23.67 | 847,728 | -0.31(-1.29%) |
Oct 18, 2021 | 23.31 | 24.12 | 23.27 | 23.98 | 1,224,031 | +0.51(+2.17%) |
Oct 15, 2021 | 23.93 | 24.14 | 23.43 | 23.47 | 1,213,252 | -0.07(-0.30%) |
Oct 14, 2021 | 23.21 | 23.59 | 23.09 | 23.54 | 1,095,417 | +0.53(+2.30%) |
Oct 13, 2021 | 22.70 | 23.05 | 22.64 | 23.01 | 874,010 | +0.33(+1.46%) |
Oct 12, 2021 | 22.63 | 22.85 | 22.42 | 22.68 | 1,200,337 | -0.06(-0.26%) |
Oct 11, 2021 | 22.69 | 23.01 | 22.63 | 22.74 | 961,087 | +0.11(+0.49%) |
Oct 08, 2021 | 22.67 | 22.82 | 22.44 | 22.63 | 1,198,247 | +0.04(+0.18%) |
Oct 07, 2021 | 22.26 | 22.89 | 22.16 | 22.59 | 1,088,832 | +0.49(+2.22%) |
Oct 06, 2021 | 21.95 | 22.37 | 21.82 | 22.10 | 1,467,921 | -0.03(-0.14%) |
Oct 05, 2021 | 22.02 | 22.20 | 21.73 | 22.13 | 1,427,616 | +0.21(+0.96%) |
Oct 04, 2021 | 21.34 | 21.98 | 21.31 | 21.92 | 1,227,111 | +0.54(+2.53%) |