Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.67 | 27.89 | 27.59 | 27.81 | 2,753,893 | +0.10(+0.37%) |
Dec 30, 2021 | 27.65 | 27.75 | 27.53 | 27.71 | 2,559,152 | +0.15(+0.54%) |
Dec 29, 2021 | 27.56 | 27.66 | 27.50 | 27.56 | 3,065,087 | +0.02(+0.07%) |
Dec 28, 2021 | 27.31 | 27.55 | 27.28 | 27.54 | 2,233,496 | +0.22(+0.81%) |
Dec 27, 2021 | 27.22 | 27.37 | 27.08 | 27.32 | 2,155,780 | +0.10(+0.37%) |
Dec 23, 2021 | 27.25 | 27.42 | 27.11 | 27.22 | 2,465,613 | +0.01(+0.03%) |
Dec 22, 2021 | 27.19 | 27.35 | 27.07 | 27.21 | 6,049,628 | -0.01(-0.03%) |
Dec 21, 2021 | 27.47 | 27.65 | 27.09 | 27.22 | 5,371,102 | -0.07(-0.27%) |
Dec 20, 2021 | 27.04 | 27.35 | 26.86 | 27.29 | 5,810,897 | -0.06(-0.20%) |
Dec 17, 2021 | 27.24 | 27.53 | 27.18 | 27.35 | 12,993,877 | +0.07(+0.27%) |
Dec 16, 2021 | 27.13 | 27.53 | 27.08 | 27.27 | 5,222,301 | +0.19(+0.72%) |
Dec 15, 2021 | 26.74 | 27.23 | 26.68 | 27.08 | 6,479,137 | +0.41(+1.53%) |
Dec 14, 2021 | 26.83 | 26.88 | 26.52 | 26.67 | 5,477,690 | -0.05(-0.17%) |
Dec 13, 2021 | 26.45 | 26.82 | 26.43 | 26.72 | 4,326,672 | +0.14(+0.52%) |
Dec 10, 2021 | 26.57 | 26.62 | 26.43 | 26.58 | 4,808,273 | +0.12(+0.45%) |
Dec 09, 2021 | 26.67 | 26.67 | 26.28 | 26.46 | 4,626,551 | -0.14(-0.54%) |
Dec 08, 2021 | 26.74 | 26.83 | 26.55 | 26.60 | 5,817,412 | -0.14(-0.51%) |
Dec 07, 2021 | 26.62 | 26.87 | 26.52 | 26.74 | 5,249,742 | +0.09(+0.34%) |
Dec 06, 2021 | 26.42 | 26.93 | 26.33 | 26.65 | 7,751,740 | +0.51(+1.95%) |
Dec 03, 2021 | 25.90 | 26.28 | 25.85 | 26.14 | 6,029,574 | +0.39(+1.52%) |
Dec 02, 2021 | 25.59 | 26.00 | 25.53 | 25.74 | 7,286,218 | +0.31(+1.22%) |
Dec 01, 2021 | 25.61 | 25.99 | 25.41 | 25.43 | 6,815,365 | +0.05(+0.22%) |
Nov 30, 2021 | 25.77 | 25.92 | 25.31 | 25.38 | 11,348,673 | -0.56(-2.14%) |
Nov 29, 2021 | 25.80 | 26.04 | 25.71 | 25.93 | 3,927,269 | +0.24(+0.92%) |
Nov 26, 2021 | 25.74 | 25.98 | 25.67 | 25.70 | 3,494,983 | -0.44(-1.68%) |
Nov 24, 2021 | 26.22 | 26.25 | 26.04 | 26.14 | 2,678,200 | -0.06(-0.24%) |
Nov 23, 2021 | 26.11 | 26.30 | 25.91 | 26.20 | 3,909,207 | +0.20(+0.77%) |
Nov 22, 2021 | 25.84 | 26.11 | 25.63 | 26.00 | 5,795,833 | +0.10(+0.39%) |
Nov 19, 2021 | 25.71 | 25.92 | 25.51 | 25.90 | 5,726,573 | +0.12(+0.46%) |
Nov 18, 2021 | 25.95 | 25.80 | 25.69 | 25.78 | 4,055,874 | -0.20(-0.77%) |
Nov 17, 2021 | 26.06 | 26.17 | 25.93 | 25.98 | 4,816,025 | -0.19(-0.73%) |
Nov 16, 2021 | 26.30 | 26.37 | 26.16 | 26.17 | 3,095,192 | -0.13(-0.49%) |
Nov 15, 2021 | 26.24 | 26.33 | 26.14 | 26.30 | 3,593,938 | +0.22(+0.84%) |
Nov 12, 2021 | 26.24 | 26.28 | 26.04 | 26.08 | 4,395,919 | -0.15(-0.56%) |
Nov 11, 2021 | 26.07 | 26.37 | 26.05 | 26.23 | 4,906,117 | -0.02(-0.07%) |
Nov 10, 2021 | 26.28 | 26.24 | 4,966,564 | +0.03(+0.10%) | ||
Nov 09, 2021 | 26.14 | 26.30 | 26.04 | 26.22 | 3,513,387 | +0.07(+0.28%) |
Nov 08, 2021 | 26.25 | 26.29 | 26.01 | 26.14 | 4,728,254 | -0.05(-0.17%) |
Nov 05, 2021 | 26.44 | 26.74 | 26.16 | 26.19 | 6,315,028 | -0.15(-0.59%) |
Nov 04, 2021 | 26.55 | 26.83 | 26.16 | 26.35 | 4,706,406 | -0.38(-1.43%) |
Nov 03, 2021 | 26.58 | 26.81 | 26.55 | 26.73 | 4,500,045 | +0.06(+0.24%) |
Nov 02, 2021 | 26.76 | 26.81 | 26.45 | 26.66 | 4,818,884 | -0.05(-0.20%) |
Nov 01, 2021 | 26.31 | 26.73 | 26.37 | 26.72 | 5,048,589 | +0.46(+1.74%) |
Oct 29, 2021 | 26.48 | 26.60 | 26.14 | 26.26 | 3,435,225 | -0.25(-0.93%) |
Oct 28, 2021 | 26.42 | 26.55 | 26.32 | 26.51 | 2,675,870 | +0.05(+0.21%) |
Oct 27, 2021 | 26.63 | 26.65 | 26.38 | 26.45 | 3,560,774 | -0.07(-0.28%) |
Oct 26, 2021 | 26.45 | 26.53 | 3,438,133 | +0.08(+0.31%) | ||
Oct 25, 2021 | 26.56 | 26.62 | 26.40 | 26.45 | 2,864,669 | -0.12(-0.45%) |
Oct 22, 2021 | 26.53 | 26.66 | 26.45 | 26.56 | 2,605,264 | +0.11(+0.41%) |
Oct 21, 2021 | 26.53 | 26.64 | 26.43 | 26.45 | 2,797,256 | -0.19(-0.72%) |
Oct 20, 2021 | 26.45 | 26.75 | 26.42 | 26.65 | 4,229,581 | +0.30(+1.14%) |
Oct 19, 2021 | 26.18 | 26.37 | 26.14 | 26.35 | 3,563,529 | +0.31(+1.19%) |
Oct 18, 2021 | 26.07 | 26.24 | 25.96 | 26.04 | 3,692,386 | -0.27(-1.04%) |
Oct 15, 2021 | 26.23 | 26.38 | 26.16 | 26.31 | 4,622,043 | +0.13(+0.49%) |
Oct 14, 2021 | 26.00 | 26.24 | 25.96 | 26.18 | 2,920,379 | +0.21(+0.81%) |
Oct 13, 2021 | 25.67 | 26.00 | 25.57 | 25.97 | 3,632,416 | +0.20(+0.78%) |
Oct 12, 2021 | 25.70 | 25.93 | 25.64 | 25.77 | 3,361,708 | +0.06(+0.25%) |
Oct 11, 2021 | 25.83 | 25.92 | 25.65 | 25.71 | 3,900,658 | -0.15(-0.60%) |
Oct 08, 2021 | 25.87 | 26.09 | 25.82 | 25.86 | 4,148,578 | -0.04(-0.14%) |
Oct 07, 2021 | 26.06 | 26.27 | 25.84 | 25.90 | 5,971,017 | -0.14(-0.53%) |
Oct 06, 2021 | 25.63 | 26.05 | 25.52 | 26.04 | 6,830,333 | +0.26(+1.03%) |
Oct 05, 2021 | 25.85 | 26.02 | 25.72 | 25.77 | 4,510,797 | -0.03(-0.11%) |
Oct 04, 2021 | 25.48 | 25.89 | 25.48 | 25.80 | 5,946,725 | +0.30(+1.18%) |