Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.61 | 28.90 | 28.52 | 28.79 | 590,237 | +0.19(+0.66%) |
Dec 30, 2021 | 28.86 | 28.95 | 28.58 | 28.60 | 741,868 | -0.26(-0.90%) |
Dec 29, 2021 | 28.77 | 28.93 | 28.71 | 28.86 | 783,580 | +0.09(+0.31%) |
Dec 28, 2021 | 28.75 | 28.85 | 28.65 | 28.77 | 755,491 | +0.04(+0.14%) |
Dec 27, 2021 | 28.40 | 28.73 | 28.30 | 28.73 | 849,417 | +0.41(+1.45%) |
Dec 23, 2021 | 28.11 | 28.42 | 28.07 | 28.32 | 664,833 | +0.25(+0.89%) |
Dec 22, 2021 | 27.90 | 28.07 | 27.82 | 28.07 | 1,150,913 | +0.20(+0.72%) |
Dec 21, 2021 | 27.42 | 27.89 | 27.42 | 27.87 | 1,307,294 | +0.61(+2.24%) |
Dec 20, 2021 | 27.41 | 27.50 | 26.86 | 27.26 | 2,551,599 | -0.59(-2.12%) |
Dec 17, 2021 | 28.11 | 28.29 | 27.80 | 27.85 | 1,189,067 | -0.40(-1.42%) |
Dec 16, 2021 | 28.44 | 28.68 | 28.11 | 28.25 | 1,866,195 | +0.01(+0.04%) |
Dec 15, 2021 | 28.06 | 28.24 | 27.71 | 28.24 | 1,276,581 | +0.18(+0.64%) |
Dec 14, 2021 | 28.16 | 28.45 | 27.92 | 28.06 | 1,056,282 | -0.22(-0.78%) |
Dec 13, 2021 | 28.53 | 28.60 | 28.19 | 28.28 | 1,347,132 | -0.27(-0.95%) |
Dec 10, 2021 | 28.64 | 28.66 | 28.31 | 28.55 | 709,702 | +0.10(+0.35%) |
Dec 09, 2021 | 28.59 | 28.63 | 28.39 | 28.45 | 959,020 | -0.20(-0.70%) |
Dec 08, 2021 | 28.70 | 28.73 | 28.47 | 28.65 | 1,360,355 | +0.09(+0.32%) |
Dec 07, 2021 | 28.43 | 28.87 | 28.41 | 28.56 | 2,041,486 | +0.50(+1.78%) |
Dec 06, 2021 | 27.80 | 28.29 | 27.80 | 28.06 | 1,411,616 | +0.47(+1.70%) |
Dec 03, 2021 | 27.72 | 27.89 | 27.29 | 27.59 | 2,492,335 | -0.08(-0.29%) |
Dec 02, 2021 | 27.00 | 27.79 | 26.92 | 27.67 | 1,230,422 | +0.82(+3.05%) |
Dec 01, 2021 | 27.56 | 27.89 | 26.81 | 26.85 | 1,859,771 | -0.36(-1.32%) |
Nov 30, 2021 | 27.86 | 27.94 | 27.16 | 27.21 | 2,178,180 | -0.89(-3.17%) |
Nov 29, 2021 | 28.38 | 28.51 | 28.00 | 28.10 | 2,228,369 | -0.01(-0.04%) |
Nov 26, 2021 | 28.20 | 28.25 | 27.82 | 28.11 | 1,562,820 | -0.84(-2.90%) |
Nov 24, 2021 | 28.92 | 29.03 | 28.83 | 28.95 | 993,791 | -0.06(-0.21%) |
Nov 23, 2021 | 28.96 | 29.10 | 28.76 | 29.01 | 1,764,665 | +0.13(+0.45%) |
Nov 22, 2021 | 28.81 | 29.24 | 28.76 | 28.88 | 3,047,498 | +0.18(+0.63%) |
Nov 19, 2021 | 28.70 | 28.88 | 28.60 | 28.70 | 994,246 | -0.07(-0.24%) |
Nov 18, 2021 | 28.82 | 28.80 | 28.73 | 28.77 | 1,186,133 | +0.07(+0.24%) |
Nov 17, 2021 | 28.90 | 28.91 | 28.59 | 28.70 | 2,703,141 | -0.21(-0.73%) |
Nov 16, 2021 | 28.85 | 29.08 | 28.77 | 28.91 | 1,271,085 | +0.11(+0.38%) |
Nov 15, 2021 | 29.02 | 29.05 | 28.72 | 28.80 | 1,491,169 | -0.08(-0.28%) |
Nov 12, 2021 | 28.80 | 28.92 | 28.70 | 28.88 | 1,394,058 | +0.20(+0.70%) |
Nov 11, 2021 | 28.67 | 28.77 | 28.59 | 28.68 | 1,788,558 | +0.10(+0.35%) |
Nov 10, 2021 | 28.81 | 28.58 | 1,801,374 | -0.30(-1.04%) | ||
Nov 09, 2021 | 28.96 | 29.02 | 28.70 | 28.88 | 2,812,493 | -0.08(-0.28%) |
Nov 08, 2021 | 29.22 | 29.26 | 28.85 | 28.96 | 6,662,038 | +0.37(+1.29%) |
Nov 05, 2021 | 28.43 | 28.72 | 28.43 | 28.59 | 1,092,432 | +0.38(+1.35%) |
Nov 04, 2021 | 28.15 | 28.36 | 28.12 | 28.21 | 793,730 | +0.15(+0.53%) |
Nov 03, 2021 | 27.90 | 28.12 | 27.79 | 28.06 | 1,077,819 | +0.00(+0.00%) |
Nov 02, 2021 | 27.91 | 28.10 | 27.80 | 28.06 | 918,802 | +0.24(+0.86%) |
Nov 01, 2021 | 27.72 | 27.92 | 27.61 | 27.82 | 1,293,914 | +0.18(+0.65%) |
Oct 29, 2021 | 27.60 | 27.82 | 27.53 | 27.64 | 749,750 | +0.01(+0.04%) |
Oct 28, 2021 | 27.21 | 27.64 | 27.21 | 27.63 | 1,019,224 | +0.54(+1.99%) |
Oct 27, 2021 | 27.51 | 27.70 | 27.07 | 27.09 | 867,059 | -0.48(-1.74%) |
Oct 26, 2021 | 27.79 | 27.57 | 4,657,875 | -0.12(-0.43%) | ||
Oct 25, 2021 | 27.40 | 27.73 | 27.29 | 27.69 | 923,482 | +0.33(+1.21%) |
Oct 22, 2021 | 27.26 | 27.54 | 27.25 | 27.36 | 1,061,391 | +0.14(+0.51%) |
Oct 21, 2021 | 27.19 | 27.23 | 26.98 | 27.22 | 750,745 | +0.01(+0.04%) |
Oct 20, 2021 | 26.88 | 27.26 | 26.82 | 27.21 | 3,255,896 | +0.33(+1.23%) |
Oct 19, 2021 | 26.94 | 26.97 | 26.75 | 26.88 | 1,156,450 | +0.04(+0.15%) |
Oct 18, 2021 | 26.63 | 26.84 | 26.48 | 26.84 | 826,509 | +0.09(+0.34%) |
Oct 15, 2021 | 26.81 | 26.98 | 26.73 | 26.75 | 940,628 | +0.18(+0.68%) |
Oct 14, 2021 | 26.18 | 26.57 | 26.18 | 26.57 | 775,577 | +0.56(+2.15%) |
Oct 13, 2021 | 25.95 | 26.09 | 25.66 | 26.01 | 1,105,658 | +0.09(+0.35%) |
Oct 12, 2021 | 25.97 | 26.09 | 25.85 | 25.92 | 985,653 | +0.01(+0.04%) |
Oct 11, 2021 | 26.13 | 26.33 | 25.89 | 25.91 | 515,961 | -0.19(-0.73%) |
Oct 08, 2021 | 26.26 | 26.28 | 26.05 | 26.10 | 843,523 | -0.13(-0.50%) |
Oct 07, 2021 | 26.11 | 26.42 | 26.11 | 26.23 | 814,647 | +0.30(+1.16%) |
Oct 06, 2021 | 25.71 | 25.93 | 25.41 | 25.93 | 960,435 | -0.02(-0.08%) |
Oct 05, 2021 | 25.76 | 26.08 | 25.59 | 25.95 | 770,599 | +0.25(+0.97%) |
Oct 04, 2021 | 25.79 | 25.98 | 25.54 | 25.70 | 1,136,566 | -0.13(-0.50%) |