Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.53 | 28.06 | 27.39 | 27.94 | 2,171,661 | +0.38(+1.37%) |
Dec 30, 2021 | 27.86 | 28.16 | 27.53 | 27.56 | 2,688,707 | -0.16(-0.59%) |
Dec 29, 2021 | 27.63 | 27.98 | 27.33 | 27.72 | 1,689,607 | -0.13(-0.45%) |
Dec 28, 2021 | 27.79 | 28.06 | 27.71 | 27.85 | 1,372,344 | -0.04(-0.14%) |
Dec 27, 2021 | 27.43 | 27.89 | 27.24 | 27.89 | 1,359,466 | +0.47(+1.70%) |
Dec 23, 2021 | 27.26 | 27.59 | 27.19 | 27.42 | 1,957,227 | +0.23(+0.86%) |
Dec 22, 2021 | 26.52 | 27.23 | 26.50 | 27.19 | 2,511,118 | +0.65(+2.45%) |
Dec 21, 2021 | 25.92 | 26.56 | 25.88 | 26.54 | 3,370,085 | +0.90(+3.52%) |
Dec 20, 2021 | 25.47 | 25.68 | 25.07 | 25.64 | 4,061,442 | -0.48(-1.86%) |
Dec 17, 2021 | 26.18 | 26.59 | 25.86 | 26.12 | 2,498,275 | -0.16(-0.63%) |
Dec 16, 2021 | 26.64 | 27.03 | 26.21 | 26.29 | 4,433,346 | +0.29(+1.12%) |
Dec 15, 2021 | 25.68 | 26.03 | 25.06 | 26.00 | 3,491,561 | -0.08(-0.30%) |
Dec 14, 2021 | 26.01 | 26.71 | 26.01 | 26.08 | 3,024,981 | -0.02(-0.08%) |
Dec 13, 2021 | 26.37 | 26.57 | 25.72 | 26.10 | 2,541,261 | -0.25(-0.96%) |
Dec 10, 2021 | 27.04 | 27.17 | 26.17 | 26.35 | 2,166,211 | -0.43(-1.59%) |
Dec 09, 2021 | 26.53 | 26.89 | 26.34 | 26.77 | 2,430,740 | -0.15(-0.57%) |
Dec 08, 2021 | 26.86 | 27.36 | 26.70 | 26.93 | 2,601,520 | +0.09(+0.32%) |
Dec 07, 2021 | 26.62 | 27.38 | 26.48 | 26.84 | 5,221,529 | +1.16(+4.52%) |
Dec 06, 2021 | 25.22 | 25.92 | 24.43 | 25.68 | 5,108,692 | +0.75(+2.99%) |
Dec 03, 2021 | 25.65 | 25.94 | 24.73 | 24.94 | 4,778,691 | -0.76(-2.98%) |
Dec 02, 2021 | 25.44 | 25.84 | 24.88 | 25.70 | 3,651,229 | +0.50(+2.00%) |
Dec 01, 2021 | 25.96 | 26.65 | 25.17 | 25.20 | 4,346,924 | -0.45(-1.74%) |
Nov 30, 2021 | 25.67 | 26.13 | 25.20 | 25.64 | 4,300,663 | -0.06(-0.23%) |
Nov 29, 2021 | 26.19 | 26.21 | 25.30 | 25.70 | 3,708,633 | +0.50(+2.00%) |
Nov 26, 2021 | 24.61 | 25.26 | 24.28 | 25.20 | 4,402,003 | -0.90(-3.45%) |
Nov 24, 2021 | 26.46 | 26.49 | 25.90 | 26.10 | 3,755,731 | -0.34(-1.28%) |
Nov 23, 2021 | 26.28 | 26.49 | 25.88 | 26.44 | 4,129,202 | +0.24(+0.92%) |
Nov 22, 2021 | 25.32 | 26.58 | 25.27 | 26.19 | 3,932,869 | +0.93(+3.68%) |
Nov 19, 2021 | 25.17 | 25.64 | 24.95 | 25.26 | 4,980,322 | -0.15(-0.57%) |
Nov 18, 2021 | 26.14 | 26.20 | 25.26 | 25.41 | 8,605,934 | -0.80(-3.06%) |
Nov 17, 2021 | 26.28 | 26.70 | 26.17 | 26.21 | 6,970,538 | -0.08(-0.29%) |
Nov 16, 2021 | 26.42 | 26.52 | 26.04 | 26.29 | 5,877,482 | -0.28(-1.06%) |
Nov 15, 2021 | 27.10 | 27.21 | 25.97 | 26.57 | 9,035,944 | -1.04(-3.75%) |
Nov 12, 2021 | 27.35 | 27.95 | 27.21 | 27.61 | 5,150,412 | -0.04(-0.14%) |
Nov 11, 2021 | 26.52 | 28.26 | 26.45 | 27.65 | 10,366,768 | +1.67(+6.45%) |
Nov 10, 2021 | 26.35 | 25.97 | 3,836,251 | -0.43(-1.61%) | ||
Nov 09, 2021 | 26.75 | 26.83 | 25.98 | 26.40 | 3,226,210 | -0.48(-1.80%) |
Nov 08, 2021 | 26.73 | 27.35 | 26.36 | 26.88 | 4,370,141 | +0.66(+2.51%) |
Nov 05, 2021 | 26.86 | 26.97 | 26.18 | 26.22 | 2,516,961 | -0.45(-1.71%) |
Nov 04, 2021 | 26.76 | 26.97 | 26.42 | 26.68 | 2,831,498 | +0.05(+0.18%) |
Nov 03, 2021 | 26.80 | 26.80 | 26.22 | 26.63 | 3,576,431 | -0.38(-1.40%) |
Nov 02, 2021 | 27.54 | 27.68 | 26.56 | 27.01 | 5,084,873 | -0.78(-2.82%) |
Nov 01, 2021 | 27.20 | 27.88 | 26.86 | 27.79 | 3,590,005 | +0.78(+2.90%) |
Oct 29, 2021 | 27.52 | 27.72 | 26.78 | 27.01 | 6,082,137 | -0.92(-3.29%) |
Oct 28, 2021 | 27.23 | 28.02 | 26.78 | 27.93 | 5,991,455 | +0.89(+3.29%) |
Oct 27, 2021 | 27.33 | 27.57 | 26.34 | 27.04 | 8,309,806 | -0.26(-0.96%) |
Oct 26, 2021 | 27.56 | 27.30 | 3,181,209 | -0.32(-1.16%) | ||
Oct 25, 2021 | 27.18 | 27.93 | 27.06 | 27.62 | 3,788,407 | +0.68(+2.52%) |
Oct 22, 2021 | 27.10 | 27.34 | 26.45 | 26.94 | 3,132,403 | -0.04(-0.14%) |
Oct 21, 2021 | 27.05 | 27.41 | 26.57 | 26.98 | 3,845,950 | -0.73(-2.62%) |
Oct 20, 2021 | 28.08 | 28.08 | 27.23 | 27.70 | 5,531,416 | -0.46(-1.65%) |
Oct 19, 2021 | 28.49 | 28.74 | 27.67 | 28.17 | 5,738,459 | -0.76(-2.61%) |
Oct 18, 2021 | 28.12 | 28.96 | 27.94 | 28.92 | 5,507,299 | +0.62(+2.19%) |
Oct 15, 2021 | 28.11 | 28.54 | 27.99 | 28.30 | 6,011,535 | +0.84(+3.07%) |
Oct 14, 2021 | 27.93 | 28.07 | 27.42 | 27.46 | 3,177,774 | +0.22(+0.82%) |
Oct 13, 2021 | 27.18 | 27.59 | 26.91 | 27.24 | 3,784,006 | +0.08(+0.28%) |
Oct 12, 2021 | 26.52 | 27.20 | 26.31 | 27.16 | 3,743,476 | +0.45(+1.67%) |
Oct 11, 2021 | 27.25 | 27.63 | 26.56 | 26.72 | 4,023,413 | +0.87(+3.37%) |
Oct 08, 2021 | 25.52 | 26.04 | 25.43 | 25.84 | 3,010,059 | +0.64(+2.53%) |
Oct 07, 2021 | 24.17 | 25.24 | 24.17 | 25.21 | 4,010,741 | +1.44(+6.07%) |
Oct 06, 2021 | 24.30 | 24.52 | 23.34 | 23.76 | 5,811,878 | -1.11(-4.47%) |
Oct 05, 2021 | 25.24 | 25.27 | 24.70 | 24.88 | 3,734,034 | -0.12(-0.46%) |
Oct 04, 2021 | 24.55 | 25.28 | 24.55 | 24.99 | 4,692,975 | +0.61(+2.50%) |