Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.95 | 26.25 | 25.92 | 26.05 | 3,576,390 | -0.01(-0.04%) |
Dec 30, 2021 | 26.11 | 26.38 | 26.03 | 26.07 | 3,151,555 | -0.02(-0.06%) |
Dec 29, 2021 | 26.16 | 26.29 | 25.97 | 26.08 | 3,549,706 | +0.00(+0.00%) |
Dec 28, 2021 | 25.91 | 26.25 | 25.89 | 26.08 | 3,458,409 | +0.06(+0.21%) |
Dec 27, 2021 | 25.77 | 26.04 | 25.59 | 26.03 | 3,667,178 | +0.31(+1.22%) |
Dec 23, 2021 | 25.74 | 26.05 | 25.64 | 25.71 | 6,538,158 | +0.27(+1.06%) |
Dec 22, 2021 | 25.15 | 25.56 | 25.05 | 25.44 | 6,635,161 | +0.17(+0.68%) |
Dec 21, 2021 | 24.88 | 25.34 | 24.84 | 25.27 | 6,814,470 | +0.74(+3.01%) |
Dec 20, 2021 | 24.64 | 24.64 | 24.02 | 24.53 | 8,782,229 | -0.53(-2.13%) |
Dec 17, 2021 | 25.89 | 25.96 | 25.05 | 25.07 | 13,690,639 | -0.92(-3.52%) |
Dec 16, 2021 | 26.36 | 26.62 | 25.86 | 25.98 | 8,030,557 | -0.02(-0.06%) |
Dec 15, 2021 | 26.07 | 26.19 | 25.64 | 26.00 | 7,224,257 | +0.04(+0.15%) |
Dec 14, 2021 | 25.76 | 26.29 | 25.61 | 25.96 | 8,954,297 | +0.44(+1.71%) |
Dec 13, 2021 | 26.02 | 26.04 | 25.43 | 25.53 | 5,856,561 | -0.61(-2.34%) |
Dec 10, 2021 | 26.31 | 26.43 | 25.74 | 26.14 | 5,215,901 | +0.02(+0.06%) |
Dec 09, 2021 | 26.04 | 26.34 | 25.92 | 26.12 | 5,391,868 | -0.13(-0.48%) |
Dec 08, 2021 | 26.63 | 26.71 | 26.21 | 26.25 | 8,035,134 | -0.40(-1.51%) |
Dec 07, 2021 | 26.39 | 26.95 | 26.30 | 26.65 | 8,279,394 | +0.42(+1.62%) |
Dec 06, 2021 | 26.10 | 26.57 | 25.87 | 26.23 | 9,897,464 | +0.67(+2.61%) |
Dec 03, 2021 | 26.45 | 26.57 | 25.38 | 25.56 | 9,113,993 | -0.95(-3.58%) |
Dec 02, 2021 | 25.96 | 26.66 | 25.70 | 26.51 | 7,985,738 | +0.85(+3.33%) |
Dec 01, 2021 | 26.76 | 27.06 | 25.65 | 25.65 | 9,860,242 | -0.41(-1.59%) |
Nov 30, 2021 | 26.41 | 26.48 | 25.95 | 26.07 | 16,124,292 | -0.83(-3.10%) |
Nov 29, 2021 | 27.16 | 27.41 | 26.62 | 26.90 | 7,799,463 | +0.12(+0.45%) |
Nov 26, 2021 | 26.91 | 26.98 | 26.20 | 26.78 | 6,268,552 | -1.37(-4.86%) |
Nov 24, 2021 | 28.06 | 28.42 | 27.90 | 28.14 | 6,920,160 | +0.11(+0.39%) |
Nov 23, 2021 | 27.92 | 28.08 | 27.74 | 28.03 | 6,394,173 | +0.31(+1.13%) |
Nov 22, 2021 | 27.86 | 28.08 | 27.48 | 27.72 | 7,460,285 | +0.36(+1.33%) |
Nov 19, 2021 | 27.21 | 27.50 | 26.83 | 27.36 | 10,586,508 | -0.29(-1.06%) |
Nov 18, 2021 | 27.59 | 27.71 | 27.55 | 27.65 | 7,567,720 | +0.05(+0.18%) |
Nov 17, 2021 | 27.57 | 27.68 | 27.33 | 27.60 | 8,072,391 | -0.09(-0.34%) |
Nov 16, 2021 | 27.58 | 27.80 | 27.38 | 27.69 | 7,333,273 | +0.15(+0.54%) |
Nov 15, 2021 | 27.32 | 27.59 | 27.15 | 27.54 | 9,667,069 | +0.33(+1.20%) |
Nov 12, 2021 | 27.12 | 27.45 | 26.86 | 27.22 | 10,207,056 | +0.13(+0.49%) |
Nov 11, 2021 | 26.59 | 27.10 | 26.44 | 27.09 | 6,995,326 | +0.61(+2.29%) |
Nov 10, 2021 | 26.43 | 26.48 | 5,904,876 | +0.10(+0.40%) | ||
Nov 09, 2021 | 26.18 | 26.43 | 26.00 | 26.37 | 5,153,226 | -0.04(-0.17%) |
Nov 08, 2021 | 26.55 | 26.84 | 26.26 | 26.42 | 4,828,591 | +0.07(+0.25%) |
Nov 05, 2021 | 26.69 | 26.86 | 26.16 | 26.35 | 6,699,379 | -0.02(-0.08%) |
Nov 04, 2021 | 26.60 | 26.64 | 25.96 | 26.37 | 5,487,052 | -0.35(-1.32%) |
Nov 03, 2021 | 25.90 | 26.88 | 25.79 | 26.73 | 6,649,559 | +0.69(+2.65%) |
Nov 02, 2021 | 26.36 | 26.43 | 25.92 | 26.04 | 7,967,100 | -0.42(-1.58%) |
Nov 01, 2021 | 26.43 | 26.50 | 26.34 | 26.46 | 5,525,816 | +0.33(+1.27%) |
Oct 29, 2021 | 26.46 | 26.50 | 25.96 | 26.13 | 8,974,396 | -0.29(-1.09%) |
Oct 28, 2021 | 26.25 | 26.43 | 26.03 | 26.41 | 6,738,321 | +0.37(+1.44%) |
Oct 27, 2021 | 27.02 | 27.01 | 26.03 | 26.04 | 8,607,311 | -1.10(-4.05%) |
Oct 26, 2021 | 27.55 | 27.14 | 7,457,767 | -0.38(-1.37%) | ||
Oct 25, 2021 | 27.70 | 27.77 | 27.34 | 27.51 | 6,179,731 | +0.02(+0.06%) |
Oct 22, 2021 | 27.20 | 27.56 | 27.13 | 27.50 | 6,147,928 | +0.45(+1.66%) |
Oct 21, 2021 | 27.85 | 27.87 | 26.74 | 27.05 | 10,302,193 | -0.78(-2.79%) |
Oct 20, 2021 | 26.53 | 27.89 | 26.39 | 27.83 | 9,172,952 | +0.97(+3.62%) |
Oct 19, 2021 | 26.62 | 26.87 | 26.45 | 26.85 | 6,608,170 | +0.39(+1.49%) |
Oct 18, 2021 | 26.26 | 26.73 | 26.20 | 26.46 | 6,350,649 | +0.16(+0.60%) |
Oct 15, 2021 | 26.52 | 26.61 | 26.09 | 26.30 | 7,802,062 | +0.09(+0.35%) |
Oct 14, 2021 | 26.27 | 26.35 | 25.92 | 26.21 | 6,766,105 | +0.25(+0.97%) |
Oct 13, 2021 | 26.24 | 26.31 | 25.56 | 25.96 | 6,900,328 | -0.44(-1.68%) |
Oct 12, 2021 | 26.32 | 26.60 | 26.17 | 26.40 | 5,842,014 | -0.03(-0.12%) |
Oct 11, 2021 | 27.04 | 27.16 | 26.42 | 26.43 | 6,487,109 | -0.39(-1.47%) |
Oct 08, 2021 | 26.58 | 27.06 | 26.51 | 26.83 | 5,437,375 | +0.21(+0.80%) |
Oct 07, 2021 | 26.79 | 26.93 | 26.45 | 26.61 | 9,433,723 | +0.05(+0.21%) |
Oct 06, 2021 | 26.59 | 26.68 | 25.91 | 26.56 | 8,770,734 | -0.24(-0.88%) |
Oct 05, 2021 | 26.64 | 27.07 | 26.39 | 26.79 | 8,638,105 | +0.40(+1.51%) |
Oct 04, 2021 | 26.37 | 26.81 | 26.31 | 26.39 | 8,309,014 | -0.01(-0.02%) |