Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.98 | 27.50 | 26.84 | 27.38 | 2,216,028 | +0.37(+1.37%) |
Dec 30, 2021 | 27.30 | 27.60 | 26.97 | 27.01 | 2,743,637 | -0.16(-0.59%) |
Dec 29, 2021 | 27.07 | 27.42 | 26.78 | 27.17 | 1,724,125 | -0.12(-0.45%) |
Dec 28, 2021 | 27.24 | 27.50 | 27.16 | 27.29 | 1,400,381 | -0.04(-0.14%) |
Dec 27, 2021 | 26.88 | 27.33 | 26.69 | 27.33 | 1,387,240 | +0.46(+1.70%) |
Dec 23, 2021 | 26.71 | 27.04 | 26.65 | 26.87 | 1,997,213 | +0.23(+0.86%) |
Dec 22, 2021 | 25.99 | 26.69 | 25.97 | 26.65 | 2,562,420 | +0.64(+2.45%) |
Dec 21, 2021 | 25.40 | 26.03 | 25.36 | 26.01 | 3,438,935 | +0.88(+3.52%) |
Dec 20, 2021 | 24.96 | 25.16 | 24.57 | 25.13 | 4,144,416 | -0.48(-1.86%) |
Dec 17, 2021 | 25.66 | 26.06 | 25.35 | 25.60 | 2,549,314 | -0.16(-0.63%) |
Dec 16, 2021 | 26.11 | 26.49 | 25.69 | 25.76 | 4,523,918 | +0.29(+1.12%) |
Dec 15, 2021 | 25.16 | 25.51 | 24.56 | 25.48 | 3,562,893 | -0.08(-0.30%) |
Dec 14, 2021 | 25.49 | 26.17 | 25.49 | 25.55 | 3,086,781 | -0.01(-0.04%) |
Dec 13, 2021 | 25.83 | 26.03 | 25.20 | 25.56 | 2,594,238 | -0.25(-0.96%) |
Dec 10, 2021 | 26.48 | 26.61 | 25.63 | 25.81 | 2,211,370 | -0.42(-1.59%) |
Dec 09, 2021 | 25.99 | 26.34 | 25.80 | 26.23 | 2,481,413 | -0.15(-0.58%) |
Dec 08, 2021 | 26.31 | 26.81 | 26.15 | 26.38 | 2,655,753 | +0.09(+0.32%) |
Dec 07, 2021 | 26.08 | 26.82 | 25.94 | 26.29 | 5,330,381 | +1.14(+4.52%) |
Dec 06, 2021 | 24.70 | 25.39 | 23.93 | 25.16 | 5,215,191 | +0.73(+2.99%) |
Dec 03, 2021 | 25.13 | 25.41 | 24.23 | 24.43 | 4,878,310 | -0.75(-2.98%) |
Dec 02, 2021 | 24.92 | 25.32 | 24.37 | 25.18 | 3,727,345 | +0.49(+2.00%) |
Dec 01, 2021 | 25.43 | 26.10 | 24.65 | 24.68 | 4,437,543 | -0.44(-1.74%) |
Nov 30, 2021 | 25.15 | 25.59 | 24.68 | 25.12 | 4,390,318 | -0.06(-0.23%) |
Nov 29, 2021 | 25.66 | 25.68 | 24.79 | 25.18 | 3,785,946 | +0.49(+2.00%) |
Nov 26, 2021 | 24.10 | 24.75 | 23.78 | 24.68 | 4,493,770 | -0.88(-3.45%) |
Nov 24, 2021 | 25.92 | 25.95 | 25.37 | 25.56 | 3,834,026 | -0.33(-1.28%) |
Nov 23, 2021 | 25.74 | 25.95 | 25.36 | 25.90 | 4,215,283 | +0.24(+0.92%) |
Nov 22, 2021 | 24.81 | 26.04 | 24.76 | 25.66 | 4,014,857 | +0.91(+3.68%) |
Nov 19, 2021 | 24.65 | 25.12 | 24.44 | 24.75 | 5,084,145 | -0.14(-0.57%) |
Nov 18, 2021 | 25.60 | 25.67 | 24.75 | 24.89 | 8,785,339 | -0.79(-3.06%) |
Nov 17, 2021 | 25.74 | 26.15 | 25.63 | 25.68 | 7,115,851 | -0.08(-0.29%) |
Nov 16, 2021 | 25.88 | 25.98 | 25.51 | 25.75 | 6,000,008 | -0.28(-1.06%) |
Nov 15, 2021 | 26.55 | 26.65 | 25.44 | 26.03 | 9,224,313 | -1.01(-3.75%) |
Nov 12, 2021 | 26.79 | 27.37 | 26.65 | 27.04 | 5,257,781 | -0.04(-0.14%) |
Nov 11, 2021 | 25.98 | 27.68 | 25.91 | 27.08 | 10,582,881 | +1.64(+6.45%) |
Nov 10, 2021 | 25.81 | 25.44 | 3,916,224 | -0.42(-1.61%) | ||
Nov 09, 2021 | 26.20 | 26.28 | 25.45 | 25.86 | 3,293,465 | -0.47(-1.80%) |
Nov 08, 2021 | 26.18 | 26.79 | 25.82 | 26.33 | 4,461,244 | +0.64(+2.51%) |
Nov 05, 2021 | 26.31 | 26.42 | 25.64 | 25.69 | 2,569,431 | -0.45(-1.71%) |
Nov 04, 2021 | 26.22 | 26.42 | 25.88 | 26.13 | 2,890,526 | +0.05(+0.18%) |
Nov 03, 2021 | 26.26 | 26.26 | 25.68 | 26.09 | 3,650,987 | -0.37(-1.40%) |
Nov 02, 2021 | 26.98 | 27.12 | 26.02 | 26.46 | 5,190,876 | -0.77(-2.82%) |
Nov 01, 2021 | 26.64 | 27.31 | 26.31 | 27.22 | 3,664,845 | +0.77(+2.90%) |
Oct 29, 2021 | 26.96 | 27.16 | 26.24 | 26.46 | 6,208,929 | -0.90(-3.29%) |
Oct 28, 2021 | 26.67 | 27.45 | 26.24 | 27.36 | 6,116,357 | +0.87(+3.29%) |
Oct 27, 2021 | 26.77 | 27.00 | 25.80 | 26.48 | 8,483,038 | -0.26(-0.96%) |
Oct 26, 2021 | 27.00 | 26.74 | 3,247,526 | -0.31(-1.16%) | ||
Oct 25, 2021 | 26.63 | 27.36 | 26.51 | 27.05 | 3,867,383 | +0.66(+2.52%) |
Oct 22, 2021 | 26.55 | 26.78 | 25.91 | 26.39 | 3,197,703 | -0.04(-0.14%) |
Oct 21, 2021 | 26.49 | 26.85 | 26.03 | 26.43 | 3,926,125 | -0.71(-2.62%) |
Oct 20, 2021 | 27.51 | 27.51 | 26.68 | 27.14 | 5,646,728 | -0.46(-1.65%) |
Oct 19, 2021 | 27.91 | 28.15 | 27.11 | 27.59 | 5,858,087 | -0.74(-2.61%) |
Oct 18, 2021 | 27.55 | 28.37 | 27.37 | 28.33 | 5,622,108 | +0.61(+2.19%) |
Oct 15, 2021 | 27.54 | 27.95 | 27.42 | 27.73 | 6,136,855 | +0.82(+3.07%) |
Oct 14, 2021 | 27.36 | 27.50 | 26.86 | 26.90 | 3,244,020 | +0.22(+0.82%) |
Oct 13, 2021 | 26.63 | 27.02 | 26.36 | 26.68 | 3,862,889 | +0.08(+0.29%) |
Oct 12, 2021 | 25.98 | 26.64 | 25.77 | 26.61 | 3,821,515 | +0.44(+1.67%) |
Oct 11, 2021 | 26.69 | 27.06 | 26.02 | 26.17 | 4,107,288 | +0.85(+3.37%) |
Oct 08, 2021 | 24.99 | 25.51 | 24.91 | 25.32 | 3,072,809 | +0.63(+2.53%) |
Oct 07, 2021 | 23.68 | 24.73 | 23.68 | 24.69 | 4,094,352 | +1.41(+6.07%) |
Oct 06, 2021 | 23.80 | 24.02 | 22.86 | 23.28 | 5,933,037 | -1.09(-4.47%) |
Oct 05, 2021 | 24.73 | 24.76 | 24.20 | 24.37 | 3,811,877 | -0.11(-0.46%) |
Oct 04, 2021 | 24.05 | 24.76 | 24.05 | 24.48 | 4,790,808 | +0.60(+2.50%) |