Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.72 | 25.77 | 25.18 | 25.74 | 12,755,827 | +0.12(+0.48%) |
Dec 30, 2021 | 25.61 | 25.67 | 24.74 | 25.62 | 14,893,210 | +0.04(+0.15%) |
Dec 29, 2021 | 25.68 | 26.17 | 25.40 | 25.58 | 11,040,016 | -0.08(-0.30%) |
Dec 28, 2021 | 25.31 | 25.80 | 24.65 | 25.65 | 12,372,583 | +0.46(+1.81%) |
Dec 27, 2021 | 25.82 | 26.42 | 25.17 | 25.20 | 12,884,263 | -0.70(-2.72%) |
Dec 23, 2021 | 26.27 | 26.55 | 25.66 | 25.90 | 13,304,250 | -0.65(-2.44%) |
Dec 22, 2021 | 27.48 | 27.74 | 26.55 | 26.55 | 16,920,630 | -0.81(-2.96%) |
Dec 21, 2021 | 29.05 | 29.07 | 27.29 | 27.36 | 18,172,666 | -2.57(-8.59%) |
Dec 20, 2021 | 29.98 | 31.27 | 29.61 | 29.93 | 21,431,762 | +1.19(+4.14%) |
Dec 17, 2021 | 29.96 | 30.74 | 27.82 | 28.74 | 31,290,990 | -0.80(-2.71%) |
Dec 16, 2021 | 27.16 | 29.90 | 26.98 | 29.54 | 27,617,990 | +1.75(+6.30%) |
Dec 15, 2021 | 29.24 | 30.53 | 27.62 | 27.79 | 31,701,400 | -1.43(-4.89%) |
Dec 14, 2021 | 29.13 | 29.60 | 27.94 | 29.21 | 20,863,242 | +0.74(+2.61%) |
Dec 13, 2021 | 27.61 | 29.00 | 27.40 | 28.47 | 15,410,429 | +1.16(+4.25%) |
Dec 10, 2021 | 26.45 | 27.91 | 26.24 | 27.31 | 16,418,865 | +0.23(+0.84%) |
Dec 09, 2021 | 25.95 | 27.10 | 25.57 | 27.08 | 17,816,908 | +1.72(+6.79%) |
Dec 08, 2021 | 25.76 | 26.26 | 25.07 | 25.36 | 20,331,814 | -0.54(-2.09%) |
Dec 07, 2021 | 26.67 | 26.71 | 25.19 | 25.90 | 23,476,980 | -1.95(-7.01%) |
Dec 06, 2021 | 28.89 | 30.07 | 27.16 | 27.85 | 24,984,308 | -1.77(-5.98%) |
Dec 03, 2021 | 27.49 | 30.39 | 27.48 | 29.62 | 27,256,354 | +1.73(+6.21%) |
Dec 02, 2021 | 30.01 | 30.21 | 27.61 | 27.89 | 32,462,280 | -2.56(-8.41%) |
Dec 01, 2021 | 26.60 | 30.48 | 26.20 | 30.45 | 26,589,092 | +1.96(+6.88%) |
Nov 30, 2021 | 27.62 | 29.37 | 27.21 | 28.49 | 27,524,768 | +1.61(+5.98%) |
Nov 29, 2021 | 25.64 | 27.42 | 25.44 | 26.88 | 18,750,536 | +0.13(+0.50%) |
Nov 26, 2021 | 26.17 | 27.82 | 25.79 | 26.75 | 15,175,053 | +2.65(+10.98%) |
Nov 24, 2021 | 24.79 | 25.05 | 23.99 | 24.10 | 9,597,864 | -0.07(-0.28%) |
Nov 23, 2021 | 24.17 | 25.03 | 23.67 | 24.17 | 13,336,560 | +0.11(+0.47%) |
Nov 22, 2021 | 23.32 | 24.09 | 22.84 | 24.05 | 13,465,875 | +0.31(+1.32%) |
Nov 19, 2021 | 23.60 | 23.85 | 23.26 | 23.74 | 8,975,557 | +0.63(+2.72%) |
Nov 18, 2021 | 22.52 | 23.34 | 23.11 | 23.11 | 10,684,917 | +0.30(+1.29%) |
Nov 17, 2021 | 22.25 | 23.04 | 22.22 | 22.82 | 8,200,372 | +0.83(+3.77%) |
Nov 16, 2021 | 22.33 | 22.55 | 21.87 | 21.99 | 7,302,658 | -0.12(-0.56%) |
Nov 15, 2021 | 21.53 | 22.37 | 21.49 | 22.11 | 7,706,590 | +0.28(+1.26%) |
Nov 12, 2021 | 21.71 | 22.05 | 21.65 | 21.84 | 6,484,897 | -0.07(-0.30%) |
Nov 11, 2021 | 22.17 | 22.37 | 21.60 | 21.90 | 8,138,892 | +0.15(+0.70%) |
Nov 10, 2021 | 21.74 | 21.75 | 14,348,236 | +0.32(+1.51%) | ||
Nov 09, 2021 | 21.23 | 21.86 | 21.09 | 21.43 | 15,329,884 | +0.37(+1.76%) |
Nov 08, 2021 | 20.77 | 21.24 | 20.57 | 21.06 | 14,127,892 | -0.20(-0.94%) |
Nov 05, 2021 | 21.46 | 21.72 | 20.84 | 21.26 | 17,406,414 | -0.93(-4.20%) |
Nov 04, 2021 | 21.90 | 22.46 | 21.53 | 22.19 | 12,667,886 | +0.03(+0.13%) |
Nov 03, 2021 | 23.52 | 23.59 | 21.83 | 22.16 | 17,152,390 | -1.26(-5.37%) |
Nov 02, 2021 | 23.44 | 23.96 | 23.30 | 23.42 | 9,037,434 | -0.16(-0.69%) |
Nov 01, 2021 | 25.21 | 24.61 | 23.51 | 23.58 | 16,855,172 | -1.98(-7.75%) |
Oct 29, 2021 | 25.67 | 25.94 | 25.31 | 25.56 | 7,829,910 | -0.01(-0.04%) |
Oct 28, 2021 | 26.76 | 26.76 | 25.49 | 25.57 | 12,498,982 | -1.63(-5.99%) |
Oct 27, 2021 | 25.99 | 27.21 | 25.90 | 27.20 | 11,060,116 | +1.47(+5.70%) |
Oct 26, 2021 | 25.03 | 25.76 | 25.73 | 11,522,205 | +0.56(+2.23%) | |
Oct 25, 2021 | 25.79 | 25.97 | 25.05 | 25.17 | 8,679,474 | -0.75(-2.90%) |
Oct 22, 2021 | 25.83 | 26.51 | 25.61 | 25.92 | 9,125,779 | +0.16(+0.63%) |
Oct 21, 2021 | 26.02 | 26.21 | 25.40 | 25.76 | 10,166,969 | -0.20(-0.77%) |
Oct 20, 2021 | 26.43 | 26.74 | 25.74 | 25.96 | 9,272,874 | -0.52(-1.98%) |
Oct 19, 2021 | 26.42 | 26.91 | 26.12 | 26.48 | 8,009,379 | -0.29(-1.07%) |
Oct 18, 2021 | 27.18 | 27.23 | 26.54 | 26.77 | 6,879,204 | +0.03(+0.11%) |
Oct 15, 2021 | 25.78 | 26.77 | 25.61 | 26.74 | 13,911,976 | +0.21(+0.79%) |
Oct 14, 2021 | 26.91 | 27.07 | 26.44 | 26.53 | 9,307,632 | -1.21(-4.36%) |
Oct 13, 2021 | 27.98 | 28.75 | 27.68 | 27.74 | 8,946,518 | -0.35(-1.25%) |
Oct 12, 2021 | 28.38 | 28.56 | 27.75 | 28.09 | 10,024,470 | -0.49(-1.70%) |
Oct 11, 2021 | 28.00 | 28.60 | 27.37 | 28.58 | 9,707,331 | +0.49(+1.73%) |
Oct 08, 2021 | 27.43 | 28.12 | 27.19 | 28.09 | 9,008,760 | +0.63(+2.29%) |
Oct 07, 2021 | 28.17 | 28.21 | 26.82 | 27.46 | 11,217,635 | -1.35(-4.69%) |
Oct 06, 2021 | 29.25 | 30.00 | 28.69 | 28.81 | 12,634,708 | +0.44(+1.54%) |
Oct 05, 2021 | 28.41 | 28.82 | 27.59 | 28.38 | 8,672,522 | -0.30(-1.03%) |
Oct 04, 2021 | 27.98 | 29.17 | 27.91 | 28.67 | 11,206,491 | +0.78(+2.80%) |