Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.50 | 27.95 | 27.50 | 27.61 | 1,375,262 | +0.08(+0.29%) |
Dec 30, 2021 | 27.91 | 28.16 | 27.52 | 27.53 | 1,460,222 | -0.40(-1.43%) |
Dec 29, 2021 | 28.17 | 28.30 | 27.90 | 27.93 | 1,568,204 | -0.25(-0.89%) |
Dec 28, 2021 | 28.00 | 28.35 | 27.87 | 28.18 | 2,057,649 | +0.03(+0.11%) |
Dec 27, 2021 | 27.98 | 28.23 | 27.71 | 28.15 | 2,050,896 | +0.16(+0.57%) |
Dec 23, 2021 | 27.71 | 28.19 | 27.55 | 27.99 | 5,398,821 | +0.39(+1.41%) |
Dec 22, 2021 | 26.80 | 27.80 | 26.66 | 27.60 | 3,280,866 | +0.76(+2.83%) |
Dec 21, 2021 | 26.32 | 26.95 | 26.07 | 26.84 | 5,693,009 | +1.14(+4.44%) |
Dec 20, 2021 | 24.52 | 25.81 | 24.25 | 25.70 | 7,560,143 | +0.85(+3.42%) |
Dec 17, 2021 | 24.47 | 25.00 | 24.09 | 24.85 | 1,843,541 | +0.13(+0.53%) |
Dec 16, 2021 | 25.33 | 25.41 | 24.68 | 24.72 | 3,136,099 | -0.34(-1.36%) |
Dec 15, 2021 | 24.63 | 25.18 | 24.44 | 25.06 | 5,632,029 | +0.57(+2.33%) |
Dec 14, 2021 | 24.13 | 25.17 | 24.04 | 24.49 | 4,928,145 | +0.38(+1.58%) |
Dec 13, 2021 | 24.30 | 24.49 | 23.94 | 24.11 | 2,589,712 | -0.27(-1.11%) |
Dec 10, 2021 | 24.91 | 24.94 | 24.18 | 24.38 | 1,466,804 | -0.38(-1.53%) |
Dec 09, 2021 | 25.28 | 25.36 | 24.61 | 24.76 | 1,725,767 | -0.64(-2.52%) |
Dec 08, 2021 | 25.19 | 25.48 | 24.95 | 25.40 | 1,130,037 | +0.21(+0.83%) |
Dec 07, 2021 | 24.68 | 25.51 | 24.68 | 25.19 | 2,333,480 | +0.85(+3.49%) |
Dec 06, 2021 | 23.91 | 24.86 | 23.65 | 24.34 | 2,732,662 | +0.61(+2.57%) |
Dec 03, 2021 | 23.89 | 24.29 | 23.17 | 23.73 | 2,997,671 | +0.27(+1.15%) |
Dec 02, 2021 | 23.20 | 23.59 | 23.02 | 23.46 | 3,398,026 | +0.46(+2.00%) |
Dec 01, 2021 | 24.29 | 24.47 | 22.99 | 23.00 | 3,324,199 | -0.84(-3.52%) |
Nov 30, 2021 | 24.68 | 24.79 | 23.71 | 23.84 | 3,517,404 | -1.11(-4.45%) |
Nov 29, 2021 | 25.51 | 25.54 | 24.66 | 24.95 | 3,103,154 | -0.30(-1.19%) |
Nov 26, 2021 | 25.39 | 25.51 | 24.75 | 25.25 | 2,402,465 | -0.86(-3.29%) |
Nov 24, 2021 | 25.92 | 26.23 | 25.80 | 26.11 | 1,280,183 | +0.08(+0.31%) |
Nov 23, 2021 | 25.59 | 26.05 | 25.55 | 26.03 | 5,917,743 | +0.49(+1.92%) |
Nov 22, 2021 | 26.03 | 26.07 | 25.54 | 25.54 | 2,086,773 | -0.47(-1.81%) |
Nov 19, 2021 | 26.18 | 26.24 | 25.75 | 26.01 | 2,413,532 | -0.17(-0.65%) |
Nov 18, 2021 | 26.20 | 26.51 | 26.10 | 26.18 | 1,515,448 | +0.03(+0.11%) |
Nov 17, 2021 | 26.32 | 26.52 | 26.12 | 26.15 | 1,622,185 | -0.42(-1.58%) |
Nov 16, 2021 | 26.85 | 26.92 | 26.44 | 26.57 | 2,210,072 | -0.27(-1.01%) |
Nov 15, 2021 | 26.59 | 27.02 | 26.46 | 26.84 | 1,937,826 | +0.40(+1.51%) |
Nov 12, 2021 | 26.92 | 26.94 | 26.44 | 26.44 | 1,210,536 | -0.35(-1.31%) |
Nov 11, 2021 | 27.08 | 27.33 | 26.78 | 26.79 | 1,578,368 | -0.23(-0.85%) |
Nov 10, 2021 | 27.36 | 27.02 | 27.02 | 1,650,343 | -0.52(-1.89%) | |
Nov 09, 2021 | 28.20 | 28.20 | 27.38 | 27.54 | 1,445,150 | -0.70(-2.48%) |
Nov 08, 2021 | 28.00 | 28.47 | 27.84 | 28.24 | 2,877,183 | +0.26(+0.93%) |
Nov 05, 2021 | 27.15 | 28.02 | 27.04 | 27.98 | 3,428,243 | +0.91(+3.36%) |
Nov 04, 2021 | 27.35 | 27.53 | 26.43 | 27.07 | 4,566,494 | -0.18(-0.66%) |
Nov 03, 2021 | 25.98 | 27.27 | 25.85 | 27.25 | 3,464,418 | +1.38(+5.33%) |
Nov 02, 2021 | 27.21 | 28.00 | 25.66 | 25.87 | 10,152,053 | -2.66(-9.32%) |
Nov 01, 2021 | 28.25 | 29.12 | 28.70 | 28.53 | 4,321,866 | +0.45(+1.60%) |
Oct 29, 2021 | 27.50 | 28.20 | 27.50 | 28.08 | 3,105,461 | +0.48(+1.74%) |
Oct 28, 2021 | 27.85 | 27.98 | 27.41 | 27.60 | 2,590,956 | -0.16(-0.58%) |
Oct 27, 2021 | 28.50 | 28.55 | 27.75 | 27.76 | 1,546,721 | -0.77(-2.70%) |
Oct 26, 2021 | 28.89 | 28.52 | 28.53 | 1,058,920 | -0.48(-1.65%) | |
Oct 25, 2021 | 28.75 | 29.31 | 28.74 | 29.01 | 1,368,562 | +0.29(+1.01%) |
Oct 22, 2021 | 28.79 | 28.81 | 28.42 | 28.72 | 1,157,928 | +0.13(+0.45%) |
Oct 21, 2021 | 28.65 | 28.85 | 28.43 | 28.59 | 1,045,700 | -0.11(-0.38%) |
Oct 20, 2021 | 28.50 | 28.93 | 28.48 | 28.70 | 776,101 | +0.22(+0.77%) |
Oct 19, 2021 | 28.13 | 28.61 | 28.03 | 28.48 | 843,219 | +0.41(+1.46%) |
Oct 18, 2021 | 28.23 | 28.28 | 27.77 | 28.07 | 1,000,680 | -0.42(-1.47%) |
Oct 15, 2021 | 28.66 | 28.80 | 28.48 | 28.49 | 774,304 | +0.06(+0.21%) |
Oct 14, 2021 | 28.18 | 28.55 | 28.17 | 28.43 | 1,248,451 | +0.54(+1.94%) |
Oct 13, 2021 | 28.00 | 28.14 | 27.62 | 27.89 | 753,562 | +0.03(+0.11%) |
Oct 12, 2021 | 27.76 | 28.04 | 27.63 | 27.86 | 831,963 | +0.08(+0.29%) |
Oct 11, 2021 | 27.85 | 28.18 | 27.66 | 27.78 | 768,542 | -0.07(-0.25%) |
Oct 08, 2021 | 27.93 | 28.14 | 27.81 | 27.85 | 768,598 | -0.08(-0.29%) |
Oct 07, 2021 | 27.93 | 28.38 | 27.75 | 27.93 | 1,264,545 | +0.34(+1.23%) |
Oct 06, 2021 | 27.51 | 27.82 | 27.32 | 27.59 | 1,664,444 | -0.52(-1.85%) |
Oct 05, 2021 | 28.00 | 28.55 | 28.00 | 28.11 | 1,092,678 | +0.12(+0.43%) |
Oct 04, 2021 | 28.59 | 28.59 | 27.83 | 27.99 | 1,245,392 | -0.61(-2.13%) |