Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.44 | 28.44 | 28.29 | 28.45 | 665,432 | +0.02(+0.07%) |
Dec 30, 2021 | 28.58 | 28.78 | 28.40 | 28.43 | 989,409 | -0.13(-0.45%) |
Dec 29, 2021 | 28.58 | 28.74 | 28.43 | 28.56 | 774,238 | +0.08(+0.28%) |
Dec 28, 2021 | 28.56 | 28.87 | 28.44 | 28.48 | 947,482 | -0.07(-0.24%) |
Dec 27, 2021 | 28.79 | 28.96 | 28.43 | 28.55 | 743,611 | +0.04(+0.14%) |
Dec 23, 2021 | 28.36 | 28.73 | 28.24 | 28.51 | 978,921 | +0.15(+0.53%) |
Dec 22, 2021 | 27.82 | 28.45 | 27.81 | 28.36 | 1,984,432 | +0.59(+2.11%) |
Dec 21, 2021 | 27.10 | 27.79 | 26.90 | 27.78 | 2,273,620 | +0.80(+2.98%) |
Dec 20, 2021 | 27.20 | 27.44 | 26.56 | 26.97 | 2,602,265 | -0.59(-2.13%) |
Dec 17, 2021 | 26.61 | 27.58 | 26.43 | 27.56 | 3,099,481 | +0.79(+2.97%) |
Dec 16, 2021 | 26.81 | 27.42 | 26.48 | 26.76 | 2,632,378 | +0.11(+0.41%) |
Dec 15, 2021 | 26.25 | 26.65 | 26.00 | 26.65 | 2,679,059 | +0.31(+1.17%) |
Dec 14, 2021 | 26.61 | 26.67 | 26.05 | 26.35 | 2,284,657 | -0.47(-1.74%) |
Dec 13, 2021 | 26.62 | 26.87 | 26.39 | 26.81 | 3,284,196 | +0.19(+0.71%) |
Dec 10, 2021 | 26.29 | 26.91 | 26.29 | 26.62 | 2,201,682 | +0.50(+1.90%) |
Dec 09, 2021 | 26.23 | 26.46 | 25.84 | 26.13 | 1,830,434 | -0.16(-0.60%) |
Dec 08, 2021 | 26.12 | 26.43 | 25.78 | 26.29 | 4,169,930 | +0.20(+0.76%) |
Dec 07, 2021 | 26.73 | 26.85 | 25.97 | 26.09 | 3,412,901 | -0.24(-0.91%) |
Dec 06, 2021 | 25.86 | 26.42 | 25.68 | 26.33 | 2,928,796 | +0.28(+1.07%) |
Dec 03, 2021 | 26.42 | 26.50 | 25.77 | 26.05 | 2,962,424 | -0.20(-0.76%) |
Dec 02, 2021 | 25.75 | 26.34 | 25.72 | 26.25 | 3,405,959 | +0.59(+2.28%) |
Dec 01, 2021 | 27.01 | 27.31 | 25.58 | 25.66 | 4,808,185 | -1.51(-5.56%) |
Nov 30, 2021 | 27.28 | 27.76 | 26.97 | 27.17 | 4,195,821 | -0.11(-0.40%) |
Nov 29, 2021 | 27.06 | 27.61 | 26.77 | 27.28 | 2,778,379 | +0.65(+2.42%) |
Nov 26, 2021 | 26.88 | 27.27 | 26.54 | 26.63 | 1,885,743 | -0.21(-0.78%) |
Nov 24, 2021 | 26.43 | 26.90 | 26.33 | 26.84 | 3,618,982 | +0.44(+1.66%) |
Nov 23, 2021 | 27.01 | 27.27 | 26.29 | 26.41 | 4,686,167 | -0.74(-2.71%) |
Nov 22, 2021 | 27.00 | 27.69 | 26.98 | 27.14 | 3,745,481 | +0.16(+0.59%) |
Nov 19, 2021 | 27.15 | 27.34 | 26.96 | 26.98 | 3,368,496 | +0.05(+0.18%) |
Nov 18, 2021 | 26.69 | 27.02 | 26.62 | 26.93 | 2,593,061 | +0.32(+1.20%) |
Nov 17, 2021 | 26.08 | 26.80 | 25.85 | 26.61 | 4,078,214 | +0.71(+2.76%) |
Nov 16, 2021 | 24.93 | 26.26 | 24.79 | 25.90 | 3,282,400 | +1.19(+4.82%) |
Nov 15, 2021 | 24.08 | 24.94 | 24.08 | 24.71 | 2,951,616 | +0.78(+3.27%) |
Nov 12, 2021 | 23.55 | 23.95 | 23.54 | 23.92 | 1,510,437 | +0.41(+1.73%) |
Nov 11, 2021 | 23.72 | 23.81 | 23.32 | 23.52 | 1,377,598 | -0.13(-0.55%) |
Nov 10, 2021 | 23.80 | 23.57 | 23.65 | 2,044,185 | -0.15(-0.62%) | |
Nov 09, 2021 | 23.69 | 24.18 | 23.68 | 23.80 | 1,387,546 | -0.03(-0.13%) |
Nov 08, 2021 | 23.19 | 24.16 | 22.94 | 23.83 | 3,117,498 | +0.96(+4.21%) |
Nov 05, 2021 | 24.97 | 25.08 | 22.80 | 22.86 | 6,920,959 | -3.13(-12.05%) |
Nov 04, 2021 | 26.12 | 26.21 | 25.74 | 26.00 | 1,150,817 | +0.04(+0.15%) |
Nov 03, 2021 | 25.69 | 26.06 | 25.53 | 25.96 | 1,295,110 | +0.53(+2.07%) |
Nov 02, 2021 | 25.32 | 25.49 | 24.95 | 25.43 | 1,269,074 | +0.09(+0.35%) |
Nov 01, 2021 | 25.01 | 25.43 | 24.89 | 25.34 | 1,631,021 | +0.28(+1.11%) |
Oct 29, 2021 | 24.75 | 25.10 | 24.67 | 25.06 | 1,276,102 | +0.23(+0.92%) |
Oct 28, 2021 | 24.75 | 25.06 | 24.68 | 24.84 | 1,155,184 | +0.01(+0.04%) |
Oct 27, 2021 | 25.32 | 25.41 | 24.81 | 24.83 | 1,123,104 | -0.35(-1.38%) |
Oct 26, 2021 | 25.07 | 25.17 | 1,407,556 | +0.14(+0.55%) | ||
Oct 25, 2021 | 25.37 | 25.45 | 24.91 | 25.03 | 1,407,562 | -0.34(-1.33%) |
Oct 22, 2021 | 25.43 | 25.57 | 24.89 | 25.37 | 1,506,314 | -0.02(-0.08%) |
Oct 21, 2021 | 25.11 | 25.72 | 25.10 | 25.39 | 3,167,310 | +0.22(+0.87%) |
Oct 20, 2021 | 24.78 | 25.17 | 24.70 | 25.17 | 2,393,341 | +0.45(+1.80%) |
Oct 19, 2021 | 24.72 | 24.89 | 24.65 | 24.73 | 1,021,257 | +0.01(+0.04%) |
Oct 18, 2021 | 25.09 | 25.15 | 24.67 | 24.72 | 1,691,524 | -0.34(-1.35%) |
Oct 15, 2021 | 25.12 | 25.15 | 24.83 | 25.05 | 1,093,144 | +0.02(+0.08%) |
Oct 14, 2021 | 24.97 | 25.16 | 24.86 | 25.03 | 1,620,683 | +0.25(+1.00%) |
Oct 13, 2021 | 24.33 | 24.80 | 24.20 | 24.79 | 1,423,658 | +0.51(+2.08%) |
Oct 12, 2021 | 24.56 | 24.59 | 24.16 | 24.28 | 1,337,578 | -0.10(-0.41%) |
Oct 11, 2021 | 24.46 | 24.56 | 24.15 | 24.38 | 1,847,139 | -0.18(-0.73%) |
Oct 08, 2021 | 25.29 | 25.37 | 24.49 | 24.56 | 1,541,343 | -0.71(-2.82%) |
Oct 07, 2021 | 25.55 | 25.73 | 25.24 | 25.27 | 1,197,704 | -0.14(-0.55%) |
Oct 06, 2021 | 25.02 | 25.42 | 24.88 | 25.41 | 1,330,446 | +0.26(+1.02%) |
Oct 05, 2021 | 25.20 | 25.26 | 25.00 | 25.15 | 1,056,805 | +0.06(+0.24%) |
Oct 04, 2021 | 25.38 | 25.38 | 24.84 | 25.09 | 708,500 | -0.36(-1.40%) |