Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.66 | 27.88 | 27.57 | 27.79 | 2,755,266 | +0.10(+0.37%) |
Dec 30, 2021 | 27.64 | 27.74 | 27.52 | 27.69 | 2,560,428 | +0.15(+0.54%) |
Dec 29, 2021 | 27.54 | 27.65 | 27.49 | 27.54 | 3,066,616 | +0.02(+0.07%) |
Dec 28, 2021 | 27.29 | 27.54 | 27.27 | 27.53 | 2,234,610 | +0.22(+0.81%) |
Dec 27, 2021 | 27.20 | 27.36 | 27.06 | 27.30 | 2,156,856 | +0.10(+0.37%) |
Dec 23, 2021 | 27.24 | 27.41 | 27.10 | 27.20 | 2,466,843 | +0.01(+0.03%) |
Dec 22, 2021 | 27.17 | 27.33 | 27.05 | 27.19 | 6,052,646 | -0.01(-0.03%) |
Dec 21, 2021 | 27.45 | 27.64 | 27.07 | 27.20 | 5,373,781 | -0.07(-0.27%) |
Dec 20, 2021 | 27.03 | 27.34 | 26.85 | 27.28 | 5,813,795 | -0.06(-0.20%) |
Dec 17, 2021 | 27.23 | 27.52 | 27.17 | 27.33 | 13,000,358 | +0.07(+0.27%) |
Dec 16, 2021 | 27.12 | 27.52 | 27.06 | 27.26 | 5,224,906 | +0.19(+0.72%) |
Dec 15, 2021 | 26.73 | 27.21 | 26.67 | 27.06 | 6,482,369 | +0.41(+1.53%) |
Dec 14, 2021 | 26.81 | 26.87 | 26.50 | 26.66 | 5,480,422 | -0.05(-0.17%) |
Dec 13, 2021 | 26.43 | 26.80 | 26.42 | 26.70 | 4,328,830 | +0.14(+0.52%) |
Dec 10, 2021 | 26.55 | 26.61 | 26.42 | 26.56 | 4,810,672 | +0.12(+0.45%) |
Dec 09, 2021 | 26.66 | 26.66 | 26.26 | 26.44 | 4,628,858 | -0.14(-0.54%) |
Dec 08, 2021 | 26.72 | 26.82 | 26.54 | 26.59 | 5,820,314 | -0.14(-0.51%) |
Dec 07, 2021 | 26.61 | 26.86 | 26.51 | 26.72 | 5,252,360 | +0.09(+0.34%) |
Dec 06, 2021 | 26.41 | 26.92 | 26.32 | 26.63 | 7,755,606 | +0.51(+1.95%) |
Dec 03, 2021 | 25.89 | 26.26 | 25.84 | 26.12 | 6,032,581 | +0.39(+1.52%) |
Dec 02, 2021 | 25.58 | 25.99 | 25.52 | 25.73 | 7,289,852 | +0.31(+1.22%) |
Dec 01, 2021 | 25.59 | 25.98 | 25.40 | 25.42 | 6,818,764 | +0.05(+0.22%) |
Nov 30, 2021 | 25.76 | 25.90 | 25.29 | 25.37 | 11,354,334 | -0.56(-2.14%) |
Nov 29, 2021 | 25.79 | 26.03 | 25.69 | 25.92 | 3,929,228 | +0.24(+0.92%) |
Nov 26, 2021 | 25.73 | 25.97 | 25.66 | 25.68 | 3,496,726 | -0.44(-1.67%) |
Nov 24, 2021 | 26.20 | 26.24 | 26.03 | 26.12 | 2,679,535 | -0.06(-0.24%) |
Nov 23, 2021 | 26.10 | 26.29 | 25.89 | 26.19 | 3,911,157 | +0.20(+0.77%) |
Nov 22, 2021 | 25.83 | 26.10 | 25.62 | 25.99 | 5,798,723 | +0.10(+0.39%) |
Nov 19, 2021 | 25.69 | 25.90 | 25.49 | 25.89 | 5,729,429 | +0.12(+0.46%) |
Nov 18, 2021 | 25.94 | 25.79 | 25.68 | 25.77 | 4,057,897 | -0.20(-0.77%) |
Nov 17, 2021 | 26.05 | 26.16 | 25.92 | 25.97 | 4,818,427 | -0.19(-0.73%) |
Nov 16, 2021 | 26.29 | 26.36 | 26.15 | 26.16 | 3,096,736 | -0.13(-0.49%) |
Nov 15, 2021 | 26.23 | 26.31 | 26.13 | 26.29 | 3,595,731 | +0.22(+0.84%) |
Nov 12, 2021 | 26.23 | 26.27 | 26.03 | 26.07 | 4,398,111 | -0.15(-0.56%) |
Nov 11, 2021 | 26.06 | 26.36 | 26.04 | 26.21 | 4,908,564 | -0.02(-0.07%) |
Nov 10, 2021 | 26.27 | 26.23 | 4,969,041 | +0.03(+0.10%) | ||
Nov 09, 2021 | 26.13 | 26.29 | 26.03 | 26.20 | 3,515,139 | +0.07(+0.28%) |
Nov 08, 2021 | 26.24 | 26.28 | 25.99 | 26.13 | 4,730,612 | -0.05(-0.17%) |
Nov 05, 2021 | 26.42 | 26.72 | 26.15 | 26.18 | 6,318,178 | -0.16(-0.59%) |
Nov 04, 2021 | 26.54 | 26.82 | 26.15 | 26.33 | 4,708,754 | -0.38(-1.43%) |
Nov 03, 2021 | 26.57 | 26.80 | 26.54 | 26.71 | 4,502,289 | +0.06(+0.24%) |
Nov 02, 2021 | 26.75 | 26.80 | 26.44 | 26.65 | 4,821,288 | -0.05(-0.20%) |
Nov 01, 2021 | 26.30 | 26.71 | 26.36 | 26.71 | 5,051,107 | +0.46(+1.74%) |
Oct 29, 2021 | 26.47 | 26.59 | 26.13 | 26.25 | 3,436,938 | -0.25(-0.93%) |
Oct 28, 2021 | 26.41 | 26.54 | 26.30 | 26.50 | 2,677,205 | +0.05(+0.21%) |
Oct 27, 2021 | 26.61 | 26.64 | 26.37 | 26.44 | 3,562,550 | -0.07(-0.28%) |
Oct 26, 2021 | 26.43 | 26.51 | 3,439,848 | +0.08(+0.31%) | ||
Oct 25, 2021 | 26.55 | 26.61 | 26.38 | 26.43 | 2,866,098 | -0.12(-0.45%) |
Oct 22, 2021 | 26.51 | 26.65 | 26.43 | 26.55 | 2,606,563 | +0.11(+0.41%) |
Oct 21, 2021 | 26.51 | 26.63 | 26.41 | 26.44 | 2,798,651 | -0.19(-0.72%) |
Oct 20, 2021 | 26.43 | 26.73 | 26.41 | 26.63 | 4,231,690 | +0.30(+1.14%) |
Oct 19, 2021 | 26.17 | 26.36 | 26.12 | 26.33 | 3,565,306 | +0.31(+1.19%) |
Oct 18, 2021 | 26.06 | 26.23 | 25.94 | 26.02 | 3,694,228 | -0.27(-1.04%) |
Oct 15, 2021 | 26.21 | 26.37 | 26.15 | 26.30 | 4,624,348 | +0.13(+0.49%) |
Oct 14, 2021 | 25.99 | 26.23 | 25.95 | 26.17 | 2,921,836 | +0.21(+0.81%) |
Oct 13, 2021 | 25.66 | 25.99 | 25.55 | 25.96 | 3,634,227 | +0.20(+0.78%) |
Oct 12, 2021 | 25.68 | 25.92 | 25.63 | 25.76 | 3,363,385 | +0.06(+0.25%) |
Oct 11, 2021 | 25.81 | 25.91 | 25.64 | 25.69 | 3,902,604 | -0.16(-0.60%) |
Oct 08, 2021 | 25.86 | 26.08 | 25.80 | 25.85 | 4,150,648 | -0.04(-0.14%) |
Oct 07, 2021 | 26.05 | 26.26 | 25.83 | 25.89 | 5,973,995 | -0.14(-0.53%) |
Oct 06, 2021 | 25.62 | 26.04 | 25.51 | 26.02 | 6,833,739 | +0.26(+1.03%) |
Oct 05, 2021 | 25.84 | 26.00 | 25.70 | 25.76 | 4,513,047 | -0.03(-0.11%) |
Oct 04, 2021 | 25.47 | 25.88 | 25.47 | 25.79 | 5,949,691 | +0.30(+1.18%) |