Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.06 | 27.46 | 27.01 | 27.23 | 3,863,284 | +0.15(+0.57%) |
Dec 30, 2021 | 26.68 | 27.21 | 26.64 | 27.08 | 4,006,393 | +0.44(+1.66%) |
Dec 29, 2021 | 26.42 | 26.65 | 26.22 | 26.64 | 2,693,870 | +0.20(+0.75%) |
Dec 28, 2021 | 26.42 | 26.70 | 26.31 | 26.44 | 2,930,726 | -0.05(-0.17%) |
Dec 27, 2021 | 26.19 | 26.49 | 26.06 | 26.48 | 3,984,926 | +0.34(+1.31%) |
Dec 23, 2021 | 25.91 | 26.19 | 25.88 | 26.14 | 5,009,807 | +0.27(+1.05%) |
Dec 22, 2021 | 25.60 | 25.92 | 25.57 | 25.87 | 4,740,254 | +0.33(+1.31%) |
Dec 21, 2021 | 24.96 | 25.59 | 24.91 | 25.53 | 5,993,569 | +0.98(+4.00%) |
Dec 20, 2021 | 24.27 | 24.58 | 24.01 | 24.55 | 8,529,235 | -0.12(-0.47%) |
Dec 17, 2021 | 24.53 | 24.88 | 24.20 | 24.67 | 14,749,704 | +0.05(+0.22%) |
Dec 16, 2021 | 24.85 | 25.07 | 24.49 | 24.61 | 5,863,304 | -0.14(-0.58%) |
Dec 15, 2021 | 24.68 | 24.90 | 24.27 | 24.76 | 7,453,767 | +0.06(+0.25%) |
Dec 14, 2021 | 25.13 | 25.26 | 24.69 | 24.69 | 6,936,887 | -0.49(-1.95%) |
Dec 13, 2021 | 25.18 | 25.33 | 24.98 | 25.19 | 6,226,434 | -0.14(-0.56%) |
Dec 10, 2021 | 25.57 | 25.78 | 25.19 | 25.33 | 5,396,381 | -0.12(-0.46%) |
Dec 09, 2021 | 25.54 | 25.69 | 25.38 | 25.45 | 6,287,430 | -0.28(-1.08%) |
Dec 08, 2021 | 25.22 | 25.81 | 25.13 | 25.72 | 5,640,911 | +0.54(+2.13%) |
Dec 07, 2021 | 25.07 | 25.44 | 24.94 | 25.19 | 9,157,215 | +0.47(+1.92%) |
Dec 06, 2021 | 24.45 | 24.96 | 24.36 | 24.71 | 5,405,602 | +0.41(+1.69%) |
Dec 03, 2021 | 24.49 | 24.64 | 24.18 | 24.30 | 4,886,286 | -0.18(-0.73%) |
Dec 02, 2021 | 24.00 | 24.70 | 23.88 | 24.48 | 4,926,286 | +0.59(+2.47%) |
Dec 01, 2021 | 24.62 | 24.95 | 23.83 | 23.89 | 11,462,892 | -0.40(-1.65%) |
Nov 30, 2021 | 24.87 | 24.91 | 24.23 | 24.29 | 11,255,529 | -0.83(-3.31%) |
Nov 29, 2021 | 25.01 | 25.38 | 24.57 | 25.12 | 7,478,699 | +0.29(+1.15%) |
Nov 26, 2021 | 25.11 | 25.15 | 24.40 | 24.84 | 4,630,228 | -0.56(-2.22%) |
Nov 24, 2021 | 25.20 | 25.49 | 25.11 | 25.40 | 3,363,794 | +0.16(+0.64%) |
Nov 23, 2021 | 25.24 | 25.40 | 24.95 | 25.24 | 4,673,667 | +0.06(+0.25%) |
Nov 22, 2021 | 25.45 | 25.67 | 25.17 | 25.18 | 5,036,802 | -0.24(-0.95%) |
Nov 19, 2021 | 25.95 | 26.09 | 25.29 | 25.42 | 7,905,870 | -0.71(-2.70%) |
Nov 18, 2021 | 26.11 | 26.15 | 25.94 | 26.12 | 15,974,016 | +0.07(+0.27%) |
Nov 17, 2021 | 26.19 | 26.21 | 25.67 | 26.05 | 8,292,108 | -0.17(-0.65%) |
Nov 16, 2021 | 26.40 | 26.40 | 26.07 | 26.22 | 6,145,706 | -0.18(-0.68%) |
Nov 15, 2021 | 25.83 | 26.40 | 25.81 | 26.40 | 8,673,975 | +0.73(+2.85%) |
Nov 12, 2021 | 26.03 | 26.16 | 25.60 | 25.67 | 4,684,438 | -0.36(-1.37%) |
Nov 11, 2021 | 25.89 | 26.05 | 25.70 | 26.03 | 8,257,070 | +0.20(+0.76%) |
Nov 10, 2021 | 26.00 | 25.78 | 25.83 | 2,754,392 | -0.29(-1.09%) | |
Nov 09, 2021 | 26.39 | 26.45 | 25.99 | 26.11 | 3,385,546 | -0.31(-1.18%) |
Nov 08, 2021 | 26.62 | 26.62 | 26.17 | 26.43 | 4,157,036 | -0.13(-0.50%) |
Nov 05, 2021 | 26.44 | 26.72 | 26.28 | 26.56 | 4,761,143 | +0.52(+1.99%) |
Nov 04, 2021 | 26.62 | 26.86 | 26.04 | 26.04 | 5,060,828 | -0.49(-1.85%) |
Nov 03, 2021 | 26.39 | 26.67 | 26.22 | 26.53 | 5,262,346 | +0.16(+0.61%) |
Nov 02, 2021 | 26.54 | 26.57 | 26.26 | 26.37 | 4,195,372 | -0.01(-0.03%) |
Nov 01, 2021 | 26.21 | 26.49 | 26.01 | 26.38 | 5,467,315 | +0.17(+0.65%) |
Oct 29, 2021 | 26.62 | 26.70 | 26.13 | 26.21 | 10,293,431 | -0.58(-2.17%) |
Oct 28, 2021 | 26.66 | 26.84 | 26.24 | 26.79 | 6,362,215 | +0.23(+0.87%) |
Oct 27, 2021 | 27.15 | 27.10 | 26.46 | 26.56 | 3,914,613 | -0.39(-1.46%) |
Oct 26, 2021 | 27.02 | 26.93 | 26.95 | 6,092,383 | -0.01(-0.03%) | |
Oct 25, 2021 | 27.03 | 27.09 | 26.77 | 26.96 | 4,755,762 | +0.01(+0.03%) |
Oct 22, 2021 | 27.03 | 27.25 | 26.86 | 26.95 | 4,563,587 | +0.05(+0.20%) |
Oct 21, 2021 | 27.05 | 27.10 | 26.83 | 26.90 | 5,130,677 | -0.12(-0.43%) |
Oct 20, 2021 | 27.03 | 27.12 | 26.81 | 27.02 | 5,069,817 | +0.12(+0.43%) |
Oct 19, 2021 | 27.06 | 27.19 | 26.84 | 26.90 | 4,017,137 | -0.04(-0.13%) |
Oct 18, 2021 | 26.80 | 27.02 | 26.57 | 26.94 | 3,670,610 | +0.08(+0.30%) |
Oct 15, 2021 | 26.91 | 27.09 | 26.78 | 26.86 | 6,046,227 | +0.02(+0.07%) |
Oct 14, 2021 | 26.89 | 26.96 | 26.75 | 26.84 | 5,076,243 | +0.13(+0.50%) |
Oct 13, 2021 | 26.52 | 26.76 | 26.47 | 26.70 | 4,823,810 | +0.19(+0.71%) |
Oct 12, 2021 | 26.25 | 26.70 | 26.21 | 26.52 | 4,860,357 | +0.36(+1.37%) |
Oct 11, 2021 | 26.16 | 26.43 | 26.03 | 26.16 | 2,723,584 | +0.05(+0.20%) |
Oct 08, 2021 | 26.43 | 26.59 | 26.05 | 26.11 | 5,549,714 | -0.34(-1.28%) |
Oct 07, 2021 | 26.52 | 26.79 | 26.37 | 26.45 | 5,111,744 | +0.08(+0.30%) |
Oct 06, 2021 | 25.79 | 26.37 | 25.64 | 26.37 | 7,777,862 | +0.59(+2.29%) |
Oct 05, 2021 | 25.99 | 26.09 | 25.73 | 25.78 | 7,826,493 | -0.19(-0.72%) |
Oct 04, 2021 | 25.90 | 26.24 | 25.76 | 25.96 | 4,461,923 | -0.05(-0.21%) |