Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.47 | 27.76 | 27.34 | 27.44 | 669,824 | -0.19(-0.69%) |
Dec 30, 2021 | 27.41 | 27.87 | 27.27 | 27.63 | 926,937 | +0.28(+1.02%) |
Dec 29, 2021 | 27.33 | 27.44 | 27.01 | 27.35 | 893,725 | +0.05(+0.18%) |
Dec 28, 2021 | 27.55 | 27.57 | 27.08 | 27.30 | 960,580 | -0.21(-0.76%) |
Dec 27, 2021 | 27.22 | 27.52 | 27.04 | 27.51 | 1,019,366 | +0.50(+1.85%) |
Dec 23, 2021 | 27.19 | 27.35 | 26.57 | 27.01 | 1,427,001 | -0.01(-0.04%) |
Dec 22, 2021 | 26.84 | 27.36 | 26.79 | 27.02 | 1,210,463 | -0.01(-0.04%) |
Dec 21, 2021 | 24.72 | 27.09 | 24.72 | 27.03 | 2,782,148 | +2.60(+10.64%) |
Dec 20, 2021 | 25.43 | 25.51 | 24.30 | 24.43 | 2,810,299 | -1.56(-6.00%) |
Dec 17, 2021 | 25.69 | 26.43 | 25.41 | 25.99 | 4,260,233 | +0.05(+0.19%) |
Dec 16, 2021 | 27.36 | 27.48 | 25.85 | 25.94 | 1,962,397 | -0.99(-3.68%) |
Dec 15, 2021 | 27.00 | 27.20 | 26.16 | 26.93 | 2,443,821 | -0.16(-0.59%) |
Dec 14, 2021 | 27.40 | 27.89 | 27.02 | 27.09 | 1,112,976 | -0.49(-1.78%) |
Dec 13, 2021 | 27.95 | 28.36 | 27.39 | 27.58 | 1,357,796 | -0.50(-1.78%) |
Dec 10, 2021 | 28.35 | 28.76 | 27.61 | 28.08 | 855,550 | -0.08(-0.28%) |
Dec 09, 2021 | 28.47 | 29.10 | 28.13 | 28.16 | 1,143,998 | -0.59(-2.05%) |
Dec 08, 2021 | 28.30 | 29.10 | 28.25 | 28.75 | 1,452,110 | +0.38(+1.34%) |
Dec 07, 2021 | 27.71 | 28.84 | 27.54 | 28.37 | 1,851,982 | +1.75(+6.57%) |
Dec 06, 2021 | 25.68 | 26.90 | 25.20 | 26.62 | 1,632,937 | +1.22(+4.80%) |
Dec 03, 2021 | 26.48 | 26.57 | 24.96 | 25.40 | 2,048,073 | -1.08(-4.08%) |
Dec 02, 2021 | 25.72 | 26.70 | 25.39 | 26.48 | 2,329,852 | +0.98(+3.84%) |
Dec 01, 2021 | 27.66 | 27.66 | 25.49 | 25.50 | 2,035,908 | -1.46(-5.42%) |
Nov 30, 2021 | 27.20 | 27.35 | 26.46 | 26.96 | 1,989,034 | -0.36(-1.32%) |
Nov 29, 2021 | 27.65 | 27.90 | 27.14 | 27.32 | 1,943,820 | +0.08(+0.29%) |
Nov 26, 2021 | 27.00 | 27.51 | 26.85 | 27.24 | 1,102,000 | -0.90(-3.20%) |
Nov 24, 2021 | 27.33 | 28.22 | 27.08 | 28.14 | 882,404 | +0.37(+1.33%) |
Nov 23, 2021 | 28.50 | 29.01 | 27.50 | 27.77 | 1,474,931 | -0.85(-2.97%) |
Nov 22, 2021 | 29.41 | 29.85 | 28.59 | 28.62 | 1,862,648 | -0.67(-2.29%) |
Nov 19, 2021 | 29.42 | 30.01 | 29.23 | 29.29 | 1,236,446 | -0.56(-1.88%) |
Nov 18, 2021 | 30.38 | 29.88 | 29.46 | 29.85 | 1,247,686 | -0.40(-1.32%) |
Nov 17, 2021 | 30.30 | 30.32 | 29.59 | 30.25 | 1,426,983 | -0.28(-0.92%) |
Nov 16, 2021 | 30.05 | 30.81 | 29.76 | 30.53 | 3,743,900 | +0.75(+2.52%) |
Nov 15, 2021 | 29.56 | 30.20 | 29.49 | 29.78 | 1,888,254 | +0.57(+1.95%) |
Nov 12, 2021 | 29.25 | 29.47 | 28.91 | 29.21 | 1,301,299 | -0.09(-0.31%) |
Nov 11, 2021 | 29.92 | 30.20 | 29.22 | 29.30 | 1,656,276 | -0.28(-0.95%) |
Nov 10, 2021 | 30.84 | 29.58 | 6,125,977 | +0.60(+2.07%) | ||
Nov 09, 2021 | 29.09 | 29.45 | 28.75 | 28.98 | 2,534,148 | -0.03(-0.10%) |
Nov 08, 2021 | 29.89 | 30.18 | 28.82 | 29.01 | 1,737,361 | -0.39(-1.33%) |
Nov 05, 2021 | 29.06 | 29.91 | 29.06 | 29.40 | 1,232,294 | +0.60(+2.08%) |
Nov 04, 2021 | 28.70 | 29.48 | 28.62 | 28.80 | 1,529,523 | +0.39(+1.37%) |
Nov 03, 2021 | 27.79 | 28.68 | 27.79 | 28.41 | 962,505 | +0.49(+1.76%) |
Nov 02, 2021 | 28.36 | 28.45 | 27.71 | 27.92 | 703,107 | -0.11(-0.39%) |
Nov 01, 2021 | 27.11 | 28.15 | 27.55 | 28.03 | 1,012,484 | +0.98(+3.62%) |
Oct 29, 2021 | 26.82 | 27.16 | 26.71 | 27.05 | 968,670 | +0.12(+0.45%) |
Oct 28, 2021 | 26.97 | 27.20 | 26.84 | 26.93 | 647,915 | +0.07(+0.26%) |
Oct 27, 2021 | 27.20 | 27.40 | 26.81 | 26.86 | 794,133 | -0.55(-2.01%) |
Oct 26, 2021 | 27.83 | 27.38 | 27.41 | 1,738,750 | -0.40(-1.44%) | |
Oct 25, 2021 | 27.53 | 28.15 | 27.47 | 27.81 | 1,613,504 | +0.22(+0.80%) |
Oct 22, 2021 | 27.93 | 28.15 | 27.45 | 27.59 | 1,107,698 | -0.34(-1.22%) |
Oct 21, 2021 | 27.58 | 28.13 | 27.54 | 27.93 | 914,408 | +0.40(+1.45%) |
Oct 20, 2021 | 27.97 | 27.97 | 27.30 | 27.53 | 1,009,672 | -0.32(-1.15%) |
Oct 19, 2021 | 27.90 | 28.11 | 27.42 | 27.85 | 1,440,178 | -0.05(-0.18%) |
Oct 18, 2021 | 27.08 | 28.02 | 26.89 | 27.90 | 1,044,282 | +0.48(+1.75%) |
Oct 15, 2021 | 28.16 | 28.47 | 27.35 | 27.42 | 1,079,482 | -0.25(-0.90%) |
Oct 14, 2021 | 27.52 | 27.83 | 27.34 | 27.67 | 1,024,669 | +0.37(+1.36%) |
Oct 13, 2021 | 27.50 | 27.61 | 27.00 | 27.30 | 760,011 | -0.13(-0.47%) |
Oct 12, 2021 | 27.36 | 27.63 | 26.98 | 27.43 | 1,290,892 | +0.83(+3.12%) |
Oct 11, 2021 | 27.26 | 27.53 | 26.59 | 26.60 | 1,324,136 | -0.82(-2.99%) |
Oct 08, 2021 | 28.12 | 28.15 | 27.37 | 27.42 | 996,078 | -0.63(-2.25%) |
Oct 07, 2021 | 28.02 | 28.39 | 27.80 | 28.05 | 1,049,247 | +0.38(+1.37%) |
Oct 06, 2021 | 27.71 | 27.94 | 27.27 | 27.67 | 1,399,515 | -0.53(-1.88%) |
Oct 05, 2021 | 28.53 | 28.87 | 28.14 | 28.20 | 1,121,213 | -0.25(-0.88%) |
Oct 04, 2021 | 28.63 | 28.83 | 28.01 | 28.45 | 1,117,184 | -0.24(-0.84%) |