Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.60 | 27.88 | 27.31 | 27.67 | 465,287 | +0.00(+0.00%) |
Dec 30, 2021 | 26.98 | 28.18 | 26.60 | 27.67 | 245,924 | +0.61(+2.25%) |
Dec 29, 2021 | 27.32 | 27.34 | 26.80 | 27.06 | 276,677 | -0.15(-0.55%) |
Dec 28, 2021 | 26.90 | 27.35 | 26.63 | 27.21 | 251,413 | +0.30(+1.11%) |
Dec 27, 2021 | 26.55 | 26.98 | 26.46 | 26.91 | 312,642 | -0.07(-0.26%) |
Dec 23, 2021 | 27.19 | 27.26 | 26.52 | 26.98 | 184,073 | +0.06(+0.22%) |
Dec 22, 2021 | 26.16 | 26.92 | 26.08 | 26.92 | 355,814 | +0.84(+3.22%) |
Dec 21, 2021 | 26.39 | 26.51 | 25.72 | 26.08 | 481,566 | +0.07(+0.27%) |
Dec 20, 2021 | 26.02 | 26.41 | 25.47 | 26.01 | 502,524 | -0.53(-2.00%) |
Dec 17, 2021 | 26.70 | 27.13 | 26.05 | 26.54 | 989,892 | -0.16(-0.60%) |
Dec 16, 2021 | 27.01 | 27.75 | 26.57 | 26.70 | 616,926 | -0.12(-0.45%) |
Dec 15, 2021 | 26.56 | 26.97 | 26.07 | 26.82 | 436,829 | +0.34(+1.28%) |
Dec 14, 2021 | 26.30 | 27.08 | 25.98 | 26.48 | 371,211 | +0.04(+0.15%) |
Dec 13, 2021 | 26.70 | 27.17 | 26.42 | 26.44 | 424,662 | -0.54(-2.00%) |
Dec 10, 2021 | 27.74 | 28.29 | 26.93 | 26.98 | 300,551 | -0.59(-2.14%) |
Dec 09, 2021 | 28.60 | 28.93 | 27.52 | 27.57 | 404,146 | -1.48(-5.09%) |
Dec 08, 2021 | 28.35 | 29.73 | 28.04 | 29.05 | 479,613 | +0.54(+1.89%) |
Dec 07, 2021 | 27.80 | 28.98 | 27.62 | 28.51 | 588,514 | +1.02(+3.71%) |
Dec 06, 2021 | 26.68 | 27.83 | 26.00 | 27.49 | 786,425 | +1.18(+4.48%) |
Dec 03, 2021 | 26.67 | 26.70 | 25.75 | 26.31 | 606,479 | -0.31(-1.16%) |
Dec 02, 2021 | 25.50 | 26.68 | 25.22 | 26.62 | 691,708 | +1.26(+4.97%) |
Dec 01, 2021 | 26.45 | 26.59 | 25.36 | 25.36 | 584,083 | -0.64(-2.46%) |
Nov 30, 2021 | 26.00 | 26.30 | 25.04 | 26.00 | 501,342 | -0.06(-0.23%) |
Nov 29, 2021 | 26.65 | 26.91 | 25.92 | 26.06 | 578,958 | -0.22(-0.84%) |
Nov 26, 2021 | 27.19 | 28.02 | 26.23 | 26.28 | 510,960 | -1.78(-6.34%) |
Nov 24, 2021 | 27.85 | 28.49 | 27.58 | 28.06 | 212,248 | -0.10(-0.36%) |
Nov 23, 2021 | 28.24 | 28.54 | 27.70 | 28.16 | 601,961 | -0.38(-1.33%) |
Nov 22, 2021 | 29.05 | 29.57 | 28.52 | 28.54 | 645,037 | -0.35(-1.21%) |
Nov 19, 2021 | 28.87 | 29.31 | 27.94 | 28.89 | 462,297 | -0.38(-1.30%) |
Nov 18, 2021 | 29.83 | 29.38 | 29.10 | 29.27 | 909,298 | +1.48(+5.33%) |
Nov 17, 2021 | 27.84 | 28.10 | 27.33 | 27.79 | 477,839 | -0.09(-0.32%) |
Nov 16, 2021 | 27.51 | 27.97 | 27.41 | 27.88 | 434,438 | +0.33(+1.20%) |
Nov 15, 2021 | 28.66 | 28.69 | 27.15 | 27.55 | 654,244 | -0.89(-3.13%) |
Nov 12, 2021 | 28.60 | 29.15 | 28.35 | 28.44 | 1,667,949 | -0.22(-0.77%) |
Nov 11, 2021 | 28.15 | 28.84 | 28.00 | 28.66 | 484,625 | +0.42(+1.49%) |
Nov 10, 2021 | 28.41 | 28.24 | 385,310 | -0.31(-1.09%) | ||
Nov 09, 2021 | 29.55 | 29.70 | 28.45 | 28.55 | 577,216 | -0.90(-3.06%) |
Nov 08, 2021 | 29.95 | 30.33 | 29.44 | 29.45 | 530,526 | -0.23(-0.77%) |
Nov 05, 2021 | 30.58 | 30.90 | 29.40 | 29.68 | 604,591 | -0.69(-2.27%) |
Nov 04, 2021 | 29.80 | 30.54 | 29.01 | 30.37 | 626,245 | +1.39(+4.80%) |
Nov 03, 2021 | 29.22 | 29.62 | 28.80 | 28.98 | 495,131 | -0.38(-1.29%) |
Nov 02, 2021 | 29.28 | 29.42 | 28.42 | 29.36 | 515,950 | -0.01(-0.03%) |
Nov 01, 2021 | 29.65 | 30.05 | 29.08 | 29.37 | 439,501 | +0.10(+0.34%) |
Oct 29, 2021 | 29.87 | 30.13 | 29.21 | 29.27 | 447,398 | -0.52(-1.75%) |
Oct 28, 2021 | 29.11 | 30.01 | 29.11 | 29.79 | 467,428 | +1.03(+3.58%) |
Oct 27, 2021 | 29.29 | 29.96 | 28.76 | 28.76 | 282,126 | -0.56(-1.91%) |
Oct 26, 2021 | 28.87 | 29.32 | 381,501 | +0.49(+1.70%) | ||
Oct 25, 2021 | 29.98 | 30.04 | 28.23 | 28.83 | 1,195,163 | -1.39(-4.60%) |
Oct 22, 2021 | 30.14 | 30.40 | 29.56 | 30.22 | 272,022 | +0.00(+0.00%) |
Oct 21, 2021 | 29.56 | 30.33 | 29.53 | 30.22 | 301,103 | +0.70(+2.37%) |
Oct 20, 2021 | 29.27 | 30.00 | 29.15 | 29.52 | 625,997 | +0.18(+0.61%) |
Oct 19, 2021 | 30.68 | 30.75 | 29.19 | 29.34 | 518,198 | -1.08(-3.55%) |
Oct 18, 2021 | 29.84 | 30.62 | 29.66 | 30.42 | 531,396 | +0.49(+1.64%) |
Oct 15, 2021 | 29.72 | 30.90 | 29.65 | 29.93 | 2,414,879 | -0.05(-0.17%) |
Oct 14, 2021 | 29.32 | 30.48 | 29.05 | 29.98 | 1,155,953 | +0.66(+2.25%) |
Oct 13, 2021 | 33.05 | 33.20 | 29.31 | 29.32 | 1,796,933 | -3.82(-11.53%) |
Oct 12, 2021 | 33.22 | 34.13 | 33.02 | 33.14 | 713,750 | -0.16(-0.48%) |
Oct 11, 2021 | 34.15 | 34.15 | 33.10 | 33.30 | 603,313 | -0.81(-2.37%) |
Oct 08, 2021 | 32.80 | 34.60 | 32.47 | 34.11 | 1,319,414 | +1.56(+4.79%) |
Oct 07, 2021 | 32.31 | 32.57 | 31.74 | 32.55 | 1,337,624 | +0.32(+0.99%) |
Oct 06, 2021 | 31.55 | 32.56 | 31.30 | 32.23 | 1,118,670 | -0.02(-0.06%) |
Oct 05, 2021 | 32.59 | 32.61 | 31.78 | 32.25 | 1,715,435 | -0.30(-0.92%) |
Oct 04, 2021 | 31.63 | 32.61 | 30.84 | 32.55 | 1,720,526 | +0.58(+1.81%) |