Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.94 | 26.18 | 25.88 | 26.15 | 5,650,095 | +0.29(+1.11%) |
Dec 30, 2021 | 25.72 | 25.93 | 25.71 | 25.86 | 4,939,325 | +0.17(+0.68%) |
Dec 29, 2021 | 25.62 | 25.73 | 25.50 | 25.69 | 4,603,192 | +0.06(+0.24%) |
Dec 28, 2021 | 25.75 | 25.81 | 25.58 | 25.62 | 3,391,603 | -0.09(-0.36%) |
Dec 27, 2021 | 25.49 | 25.73 | 25.33 | 25.72 | 3,852,804 | +0.29(+1.16%) |
Dec 23, 2021 | 25.26 | 25.56 | 25.24 | 25.42 | 6,923,152 | +0.26(+1.04%) |
Dec 22, 2021 | 24.98 | 25.21 | 24.86 | 25.16 | 6,210,216 | +0.15(+0.59%) |
Dec 21, 2021 | 24.92 | 25.17 | 24.86 | 25.02 | 19,975,838 | +0.33(+1.36%) |
Dec 20, 2021 | 24.43 | 24.78 | 24.22 | 24.68 | 18,688,986 | -0.02(-0.08%) |
Dec 17, 2021 | 24.68 | 24.91 | 24.55 | 24.70 | 11,231,397 | -0.29(-1.15%) |
Dec 16, 2021 | 25.13 | 25.27 | 24.98 | 24.99 | 15,034,965 | +0.18(+0.73%) |
Dec 15, 2021 | 24.94 | 25.00 | 24.74 | 24.81 | 17,823,712 | -0.19(-0.78%) |
Dec 14, 2021 | 25.10 | 25.19 | 24.92 | 25.00 | 6,559,435 | -0.12(-0.48%) |
Dec 13, 2021 | 25.34 | 25.37 | 25.06 | 25.12 | 6,270,933 | -0.16(-0.64%) |
Dec 10, 2021 | 25.39 | 25.50 | 25.25 | 25.28 | 8,035,810 | +0.01(+0.03%) |
Dec 09, 2021 | 25.58 | 25.63 | 25.24 | 25.28 | 13,028,174 | -0.45(-1.77%) |
Dec 08, 2021 | 25.97 | 26.01 | 25.61 | 25.73 | 8,908,485 | -0.16(-0.62%) |
Dec 07, 2021 | 25.81 | 26.02 | 25.69 | 25.89 | 11,250,032 | +0.56(+2.19%) |
Dec 06, 2021 | 25.30 | 25.35 | 25.01 | 25.34 | 14,893,653 | +0.39(+1.58%) |
Dec 03, 2021 | 25.23 | 25.25 | 24.89 | 24.94 | 7,026,377 | -0.07(-0.29%) |
Dec 02, 2021 | 24.80 | 25.26 | 24.67 | 25.02 | 8,398,448 | +0.21(+0.86%) |
Dec 01, 2021 | 25.54 | 25.55 | 24.80 | 24.80 | 8,964,253 | -0.31(-1.25%) |
Nov 30, 2021 | 25.36 | 25.36 | 24.90 | 25.12 | 10,930,158 | -0.45(-1.75%) |
Nov 29, 2021 | 26.18 | 26.31 | 25.48 | 25.56 | 12,898,693 | -0.52(-2.00%) |
Nov 26, 2021 | 26.21 | 26.25 | 25.88 | 26.09 | 7,218,231 | -0.61(-2.28%) |
Nov 24, 2021 | 26.57 | 26.83 | 26.50 | 26.70 | 7,922,611 | +0.06(+0.23%) |
Nov 23, 2021 | 26.49 | 26.69 | 26.41 | 26.64 | 7,980,225 | +0.23(+0.86%) |
Nov 22, 2021 | 26.53 | 26.55 | 26.29 | 26.41 | 7,945,506 | -0.17(-0.63%) |
Nov 19, 2021 | 26.60 | 26.65 | 26.30 | 26.57 | 11,265,979 | -0.23(-0.87%) |
Nov 18, 2021 | 26.90 | 26.91 | 26.76 | 26.81 | 8,345,833 | -0.10(-0.37%) |
Nov 17, 2021 | 26.96 | 27.28 | 26.80 | 26.91 | 4,562,410 | -0.07(-0.27%) |
Nov 16, 2021 | 27.04 | 27.20 | 26.94 | 26.98 | 10,421,695 | -0.07(-0.25%) |
Nov 15, 2021 | 27.16 | 27.26 | 26.92 | 27.05 | 11,103,324 | +0.01(+0.05%) |
Nov 12, 2021 | 27.58 | 27.59 | 27.00 | 27.04 | 8,760,210 | +0.07(+0.28%) |
Nov 11, 2021 | 27.19 | 27.19 | 26.94 | 26.96 | 7,662,439 | -0.40(-1.46%) |
Nov 10, 2021 | 27.30 | 27.36 | 11,585,346 | +0.08(+0.31%) | ||
Nov 09, 2021 | 27.39 | 27.55 | 27.25 | 27.28 | 11,934,333 | -0.03(-0.09%) |
Nov 08, 2021 | 27.94 | 27.96 | 27.27 | 27.30 | 10,591,626 | -0.63(-2.24%) |
Nov 05, 2021 | 27.36 | 27.96 | 27.22 | 27.93 | 9,556,983 | +0.88(+3.27%) |
Nov 04, 2021 | 27.55 | 27.56 | 26.92 | 27.05 | 7,327,655 | -0.14(-0.52%) |
Nov 03, 2021 | 27.02 | 27.21 | 26.98 | 27.19 | 4,963,555 | +0.01(+0.05%) |
Nov 02, 2021 | 27.23 | 27.27 | 27.08 | 27.17 | 3,910,491 | -0.17(-0.64%) |
Nov 01, 2021 | 27.09 | 27.37 | 27.16 | 27.35 | 4,006,471 | +0.35(+1.29%) |
Oct 29, 2021 | 27.25 | 27.25 | 26.91 | 27.00 | 4,683,742 | -0.27(-0.99%) |
Oct 28, 2021 | 27.19 | 27.30 | 26.98 | 27.27 | 6,441,253 | +0.08(+0.28%) |
Oct 27, 2021 | 27.34 | 27.55 | 27.19 | 27.19 | 6,970,657 | -0.26(-0.96%) |
Oct 26, 2021 | 27.59 | 27.45 | 27.46 | 4,449,392 | -0.06(-0.21%) | |
Oct 25, 2021 | 27.66 | 27.66 | 27.32 | 27.52 | 10,122,626 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.62 | 27.41 | 27.61 | 4,236,985 | +0.18(+0.66%) |
Oct 21, 2021 | 27.70 | 27.77 | 27.39 | 27.43 | 5,988,250 | -0.43(-1.53%) |
Oct 20, 2021 | 27.71 | 27.87 | 27.57 | 27.85 | 7,510,183 | +0.19(+0.68%) |
Oct 19, 2021 | 27.60 | 27.80 | 27.57 | 27.66 | 7,679,544 | +0.15(+0.56%) |
Oct 18, 2021 | 27.53 | 27.72 | 27.43 | 27.51 | 7,440,064 | +0.06(+0.21%) |
Oct 15, 2021 | 27.57 | 27.59 | 27.42 | 27.45 | 6,565,981 | +0.02(+0.07%) |
Oct 14, 2021 | 27.37 | 27.53 | 27.27 | 27.43 | 4,730,334 | +0.27(+1.00%) |
Oct 13, 2021 | 26.91 | 27.16 | 26.83 | 27.16 | 10,175,769 | +0.17(+0.65%) |
Oct 12, 2021 | 26.66 | 27.11 | 26.63 | 26.99 | 5,706,451 | +0.32(+1.21%) |
Oct 11, 2021 | 26.93 | 26.96 | 26.47 | 26.67 | 5,610,001 | -0.02(-0.07%) |
Oct 08, 2021 | 26.45 | 26.76 | 26.30 | 26.68 | 10,325,177 | +0.37(+1.40%) |
Oct 07, 2021 | 26.20 | 26.42 | 26.20 | 26.32 | 7,063,105 | +0.16(+0.62%) |
Oct 06, 2021 | 25.75 | 26.17 | 25.59 | 26.16 | 8,581,938 | +0.24(+0.92%) |
Oct 05, 2021 | 26.19 | 26.27 | 25.86 | 25.92 | 6,366,552 | -0.15(-0.59%) |
Oct 04, 2021 | 25.97 | 26.30 | 25.88 | 26.07 | 6,098,047 | +0.26(+1.00%) |