Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.32 | 27.06 | 26.32 | 26.81 | 1,216,126 | +0.36(+1.37%) |
Dec 30, 2021 | 26.40 | 26.99 | 26.40 | 26.45 | 764,590 | +0.05(+0.18%) |
Dec 29, 2021 | 26.39 | 26.58 | 26.15 | 26.40 | 900,836 | -0.08(-0.31%) |
Dec 28, 2021 | 26.74 | 27.16 | 26.46 | 26.49 | 729,546 | -0.48(-1.79%) |
Dec 27, 2021 | 26.62 | 27.20 | 26.12 | 26.97 | 1,534,559 | +0.12(+0.45%) |
Dec 23, 2021 | 26.38 | 26.89 | 26.01 | 26.85 | 1,770,506 | +0.96(+3.73%) |
Dec 22, 2021 | 25.83 | 26.08 | 25.67 | 25.88 | 2,017,581 | +0.06(+0.22%) |
Dec 21, 2021 | 24.36 | 25.87 | 24.36 | 25.83 | 1,958,458 | +1.72(+7.16%) |
Dec 20, 2021 | 23.22 | 24.15 | 22.84 | 24.10 | 2,312,144 | +0.22(+0.93%) |
Dec 17, 2021 | 22.86 | 24.88 | 22.55 | 23.88 | 4,405,771 | +1.07(+4.68%) |
Dec 16, 2021 | 22.95 | 23.46 | 22.49 | 22.81 | 2,613,532 | +0.10(+0.45%) |
Dec 15, 2021 | 21.93 | 22.76 | 21.36 | 22.71 | 2,006,189 | +0.68(+3.07%) |
Dec 14, 2021 | 21.93 | 22.32 | 21.53 | 22.03 | 1,933,848 | -0.27(-1.21%) |
Dec 13, 2021 | 22.92 | 23.10 | 21.74 | 22.30 | 2,398,500 | -0.84(-3.65%) |
Dec 10, 2021 | 23.82 | 23.83 | 23.01 | 23.15 | 1,079,445 | -0.56(-2.35%) |
Dec 09, 2021 | 23.96 | 24.21 | 23.42 | 23.70 | 954,680 | -0.47(-1.96%) |
Dec 08, 2021 | 24.93 | 25.02 | 24.17 | 24.18 | 1,193,219 | -0.50(-2.03%) |
Dec 07, 2021 | 24.05 | 25.09 | 24.05 | 24.68 | 2,055,756 | +1.08(+4.56%) |
Dec 06, 2021 | 22.74 | 23.92 | 22.28 | 23.60 | 2,141,389 | +1.16(+5.17%) |
Dec 03, 2021 | 23.41 | 23.57 | 22.14 | 22.44 | 1,901,979 | -0.89(-3.82%) |
Dec 02, 2021 | 23.76 | 23.86 | 22.93 | 23.33 | 3,724,366 | +0.08(+0.36%) |
Dec 01, 2021 | 25.59 | 25.93 | 23.24 | 23.25 | 3,165,178 | -1.81(-7.22%) |
Nov 30, 2021 | 24.99 | 25.33 | 24.42 | 25.06 | 2,247,779 | -0.16(-0.63%) |
Nov 29, 2021 | 25.63 | 25.80 | 24.80 | 25.22 | 1,406,822 | +0.00(+0.00%) |
Nov 26, 2021 | 24.18 | 25.40 | 23.86 | 25.22 | 1,365,209 | -0.43(-1.66%) |
Nov 24, 2021 | 25.36 | 26.00 | 25.06 | 25.64 | 1,074,732 | -0.12(-0.47%) |
Nov 23, 2021 | 26.34 | 26.57 | 25.61 | 25.76 | 1,653,246 | -0.39(-1.49%) |
Nov 22, 2021 | 25.51 | 27.01 | 25.41 | 26.15 | 2,773,315 | +0.77(+3.03%) |
Nov 19, 2021 | 26.37 | 26.56 | 25.31 | 25.38 | 3,829,457 | -1.23(-4.64%) |
Nov 18, 2021 | 27.28 | 27.45 | 26.63 | 26.62 | 4,062,679 | -0.49(-1.80%) |
Nov 17, 2021 | 26.75 | 27.93 | 26.72 | 27.10 | 2,528,565 | -0.63(-2.26%) |
Nov 16, 2021 | 27.22 | 27.80 | 26.55 | 27.73 | 3,915,559 | +0.44(+1.62%) |
Nov 15, 2021 | 28.16 | 28.23 | 27.25 | 27.29 | 1,928,499 | -0.66(-2.37%) |
Nov 12, 2021 | 28.02 | 28.39 | 27.62 | 27.95 | 1,956,204 | -0.14(-0.49%) |
Nov 11, 2021 | 28.76 | 29.13 | 28.01 | 28.09 | 1,811,856 | -0.52(-1.83%) |
Nov 10, 2021 | 29.92 | 28.41 | 28.61 | 1,959,336 | -1.09(-3.66%) | |
Nov 09, 2021 | 29.46 | 29.95 | 27.98 | 29.70 | 3,803,219 | +1.78(+6.36%) |
Nov 08, 2021 | 29.36 | 29.59 | 27.85 | 27.92 | 4,053,039 | -1.34(-4.59%) |
Nov 05, 2021 | 29.65 | 30.34 | 29.18 | 29.27 | 2,014,276 | +0.31(+1.08%) |
Nov 04, 2021 | 29.10 | 29.40 | 28.55 | 28.95 | 2,787,831 | +0.10(+0.35%) |
Nov 03, 2021 | 29.25 | 29.62 | 28.61 | 28.85 | 1,599,820 | -0.52(-1.76%) |
Nov 02, 2021 | 29.03 | 29.54 | 28.88 | 29.37 | 3,167,912 | +0.01(+0.03%) |
Nov 01, 2021 | 27.35 | 29.40 | 28.03 | 29.36 | 5,802,009 | +2.21(+8.14%) |
Oct 29, 2021 | 26.91 | 27.24 | 26.53 | 27.15 | 2,092,382 | +0.29(+1.06%) |
Oct 28, 2021 | 27.58 | 27.74 | 26.42 | 26.87 | 3,045,084 | -0.54(-1.98%) |
Oct 27, 2021 | 27.68 | 28.62 | 27.37 | 27.41 | 1,726,885 | -0.32(-1.16%) |
Oct 26, 2021 | 27.74 | 27.73 | 1,618,134 | +0.33(+1.21%) | ||
Oct 25, 2021 | 26.95 | 27.77 | 26.75 | 27.40 | 2,047,176 | +0.36(+1.33%) |
Oct 22, 2021 | 27.33 | 27.62 | 26.71 | 27.04 | 1,754,980 | -0.12(-0.44%) |
Oct 21, 2021 | 26.96 | 27.77 | 26.94 | 27.16 | 1,453,362 | -0.17(-0.61%) |
Oct 20, 2021 | 26.46 | 28.03 | 26.32 | 27.33 | 2,649,082 | +0.77(+2.91%) |
Oct 19, 2021 | 27.02 | 27.13 | 26.48 | 26.55 | 2,598,929 | -0.21(-0.79%) |
Oct 18, 2021 | 26.92 | 27.09 | 26.36 | 26.76 | 2,538,895 | -0.32(-1.19%) |
Oct 15, 2021 | 27.62 | 27.90 | 26.93 | 27.09 | 2,742,380 | +0.12(+0.44%) |
Oct 14, 2021 | 26.64 | 27.06 | 26.32 | 26.97 | 1,778,891 | +0.48(+1.81%) |
Oct 13, 2021 | 26.80 | 27.15 | 26.29 | 26.49 | 2,020,862 | -0.28(-1.03%) |
Oct 12, 2021 | 26.51 | 27.08 | 26.29 | 26.76 | 2,059,459 | +0.40(+1.50%) |
Oct 11, 2021 | 26.11 | 26.94 | 25.92 | 26.37 | 1,553,849 | +0.40(+1.52%) |
Oct 08, 2021 | 26.45 | 26.62 | 25.76 | 25.97 | 1,763,181 | -0.51(-1.91%) |
Oct 07, 2021 | 26.05 | 26.49 | 25.73 | 26.48 | 1,848,797 | +0.63(+2.42%) |
Oct 06, 2021 | 24.73 | 26.29 | 24.61 | 25.85 | 2,571,815 | +0.74(+2.93%) |
Oct 05, 2021 | 25.67 | 26.10 | 25.05 | 25.12 | 3,169,543 | -0.41(-1.62%) |
Oct 04, 2021 | 25.56 | 25.99 | 25.10 | 25.53 | 2,273,546 | -0.20(-0.79%) |