Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.31 | 27.31 | 27.31 | 0 | +0.15(+0.55%) | |
Dec 30, 2021 | 27.21 | 27.45 | 27.14 | 27.16 | 364,437 | -0.10(-0.37%) |
Dec 29, 2021 | 26.94 | 27.45 | 26.94 | 27.26 | 583,060 | +0.18(+0.66%) |
Dec 24, 2021 | 27.08 | 27.08 | 27.08 | 0 | -0.12(-0.44%) | |
Dec 23, 2021 | 27.00 | 27.32 | 26.99 | 27.20 | 979,144 | +0.20(+0.74%) |
Dec 22, 2021 | 26.85 | 27.15 | 26.84 | 27.00 | 637,457 | +0.09(+0.33%) |
Dec 21, 2021 | 26.70 | 27.15 | 26.70 | 26.91 | 664,101 | +0.16(+0.60%) |
Dec 20, 2021 | 26.59 | 26.77 | 26.32 | 26.75 | 824,416 | -0.17(-0.63%) |
Dec 17, 2021 | 26.65 | 27.09 | 26.38 | 26.92 | 1,759,006 | +0.32(+1.20%) |
Dec 16, 2021 | 26.06 | 26.69 | 25.91 | 26.60 | 1,401,435 | +0.67(+2.58%) |
Dec 15, 2021 | 25.49 | 26.03 | 25.47 | 25.93 | 1,257,623 | +0.43(+1.69%) |
Dec 14, 2021 | 25.11 | 25.66 | 25.09 | 25.50 | 820,505 | +0.24(+0.95%) |
Dec 13, 2021 | 24.94 | 25.32 | 24.86 | 25.26 | 937,765 | +0.32(+1.28%) |
Dec 10, 2021 | 24.88 | 24.96 | 24.74 | 24.94 | 629,156 | +0.17(+0.69%) |
Dec 09, 2021 | 24.85 | 24.99 | 24.69 | 24.77 | 384,130 | -0.23(-0.92%) |
Dec 08, 2021 | 25.08 | 25.14 | 24.91 | 25.00 | 538,344 | -0.02(-0.08%) |
Dec 07, 2021 | 24.97 | 25.36 | 24.94 | 25.02 | 753,785 | +0.21(+0.85%) |
Dec 06, 2021 | 24.64 | 25.01 | 24.62 | 24.81 | 674,087 | +0.31(+1.27%) |
Dec 03, 2021 | 24.50 | 24.64 | 24.25 | 24.50 | 621,752 | +0.13(+0.53%) |
Dec 02, 2021 | 24.20 | 24.60 | 24.19 | 24.37 | 471,201 | +0.11(+0.45%) |
Dec 01, 2021 | 24.56 | 24.79 | 24.22 | 24.26 | 611,292 | -0.04(-0.16%) |
Nov 30, 2021 | 24.72 | 24.80 | 24.16 | 24.30 | 2,157,584 | -0.64(-2.57%) |
Nov 29, 2021 | 24.93 | 25.08 | 24.74 | 24.94 | 687,698 | +0.08(+0.32%) |
Nov 26, 2021 | 24.78 | 24.97 | 24.59 | 24.86 | 630,711 | -0.47(-1.86%) |
Nov 25, 2021 | 25.43 | 25.54 | 25.33 | 25.33 | 135,223 | -0.10(-0.39%) |
Nov 24, 2021 | 25.47 | 25.58 | 25.28 | 25.43 | 952,112 | -0.11(-0.43%) |
Nov 23, 2021 | 24.67 | 25.60 | 24.67 | 25.54 | 999,683 | +0.85(+3.44%) |
Nov 22, 2021 | 24.69 | 24.84 | 24.68 | 24.69 | 674,570 | -0.03(-0.12%) |
Nov 19, 2021 | 24.92 | 24.92 | 24.67 | 24.72 | 473,237 | -0.30(-1.20%) |
Nov 18, 2021 | 25.04 | 25.03 | 24.74 | 25.02 | 815,818 | +0.12(+0.48%) |
Nov 17, 2021 | 25.00 | 25.10 | 24.76 | 24.90 | 550,300 | -0.14(-0.56%) |
Nov 16, 2021 | 24.99 | 25.14 | 24.90 | 25.04 | 268,712 | +0.07(+0.28%) |
Nov 15, 2021 | 25.04 | 25.10 | 24.93 | 24.97 | 348,318 | -0.07(-0.28%) |
Nov 12, 2021 | 25.11 | 25.19 | 25.02 | 25.04 | 880,281 | -0.05(-0.20%) |
Nov 11, 2021 | 25.20 | 25.26 | 25.04 | 25.09 | 867,214 | +0.00(+0.00%) |
Nov 10, 2021 | 25.05 | 25.09 | 485,308 | -0.05(-0.20%) | ||
Nov 09, 2021 | 25.50 | 25.50 | 25.11 | 25.14 | 731,336 | -0.39(-1.53%) |
Nov 08, 2021 | 25.65 | 25.65 | 25.32 | 25.53 | 738,485 | -0.08(-0.31%) |
Nov 05, 2021 | 25.33 | 25.87 | 25.23 | 25.61 | 887,571 | +0.33(+1.31%) |
Nov 04, 2021 | 25.56 | 25.56 | 25.27 | 25.28 | 447,209 | -0.01(-0.04%) |
Nov 03, 2021 | 25.28 | 25.50 | 25.25 | 25.29 | 507,339 | -0.02(-0.08%) |
Nov 02, 2021 | 25.77 | 25.85 | 25.28 | 25.31 | 804,080 | -0.44(-1.71%) |
Nov 01, 2021 | 25.68 | 25.79 | 25.67 | 25.75 | 423,860 | +0.13(+0.51%) |
Oct 29, 2021 | 26.13 | 26.22 | 25.60 | 25.62 | 706,335 | -0.54(-2.06%) |
Oct 28, 2021 | 26.19 | 26.25 | 25.78 | 26.16 | 711,972 | +0.23(+0.89%) |
Oct 27, 2021 | 26.28 | 26.28 | 25.63 | 25.93 | 947,349 | -0.35(-1.33%) |
Oct 26, 2021 | 26.31 | 26.28 | 409,618 | -0.20(-0.76%) | ||
Oct 25, 2021 | 26.83 | 26.83 | 26.44 | 26.48 | 1,055,111 | -0.30(-1.12%) |
Oct 22, 2021 | 26.57 | 26.83 | 26.52 | 26.78 | 680,958 | +0.12(+0.45%) |
Oct 21, 2021 | 26.17 | 26.68 | 26.16 | 26.66 | 712,814 | +0.49(+1.87%) |
Oct 20, 2021 | 26.10 | 26.34 | 26.07 | 26.17 | 373,464 | +0.06(+0.23%) |
Oct 19, 2021 | 26.08 | 26.14 | 25.94 | 26.11 | 471,593 | +0.00(+0.00%) |
Oct 18, 2021 | 26.05 | 26.18 | 25.86 | 26.11 | 429,034 | +0.06(+0.23%) |
Oct 15, 2021 | 26.01 | 26.18 | 25.95 | 26.05 | 396,629 | -0.02(-0.08%) |
Oct 14, 2021 | 25.99 | 26.07 | 25.75 | 26.07 | 526,719 | +0.16(+0.62%) |
Oct 13, 2021 | 25.39 | 26.01 | 25.28 | 25.91 | 912,402 | +0.63(+2.49%) |
Oct 12, 2021 | 25.00 | 25.38 | 24.79 | 25.28 | 1,552,031 | +0.27(+1.08%) |
Oct 08, 2021 | 25.01 | 25.01 | 25.01 | 0 | -0.12(-0.48%) | |
Oct 07, 2021 | 25.01 | 25.25 | 25.01 | 25.13 | 896,404 | +0.15(+0.60%) |
Oct 06, 2021 | 25.09 | 25.13 | 24.73 | 24.98 | 713,803 | -0.17(-0.68%) |
Oct 05, 2021 | 25.30 | 25.45 | 25.14 | 25.15 | 429,399 | -0.05(-0.20%) |
Oct 04, 2021 | 24.94 | 25.27 | 24.88 | 25.20 | 597,464 | +0.26(+1.04%) |