Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.54 | 27.80 | 27.26 | 27.64 | 285,773 | +0.01(+0.04%) |
Dec 30, 2021 | 27.48 | 27.93 | 27.40 | 27.63 | 154,152 | +0.00(+0.00%) |
Dec 29, 2021 | 27.17 | 27.83 | 27.06 | 27.63 | 161,509 | +0.35(+1.28%) |
Dec 28, 2021 | 27.56 | 27.90 | 27.25 | 27.28 | 344,907 | -0.43(-1.55%) |
Dec 27, 2021 | 27.10 | 27.76 | 26.80 | 27.71 | 316,353 | +0.54(+1.99%) |
Dec 23, 2021 | 27.22 | 27.40 | 26.29 | 27.17 | 258,295 | +0.12(+0.44%) |
Dec 22, 2021 | 26.76 | 27.13 | 26.33 | 27.05 | 1,067,244 | +0.48(+1.81%) |
Dec 21, 2021 | 26.07 | 26.93 | 25.98 | 26.57 | 583,994 | +1.00(+3.91%) |
Dec 20, 2021 | 26.05 | 26.11 | 24.98 | 25.57 | 556,803 | -0.72(-2.74%) |
Dec 17, 2021 | 25.65 | 26.52 | 25.62 | 26.29 | 1,337,486 | +0.38(+1.47%) |
Dec 16, 2021 | 27.08 | 27.25 | 25.86 | 25.91 | 485,404 | -0.94(-3.50%) |
Dec 15, 2021 | 26.85 | 26.95 | 25.36 | 26.85 | 606,359 | +0.00(+0.00%) |
Dec 14, 2021 | 26.85 | 27.23 | 26.22 | 26.85 | 463,788 | +0.21(+0.79%) |
Dec 13, 2021 | 27.50 | 27.63 | 26.04 | 26.64 | 464,936 | -0.85(-3.09%) |
Dec 10, 2021 | 28.41 | 28.49 | 27.12 | 27.49 | 329,907 | -0.70(-2.48%) |
Dec 09, 2021 | 29.08 | 29.83 | 28.16 | 28.19 | 265,321 | -1.24(-4.21%) |
Dec 08, 2021 | 29.66 | 29.99 | 29.03 | 29.43 | 306,020 | -0.02(-0.07%) |
Dec 07, 2021 | 29.32 | 30.01 | 29.27 | 29.45 | 391,335 | +0.74(+2.58%) |
Dec 06, 2021 | 27.95 | 28.86 | 27.71 | 28.71 | 610,842 | +0.91(+3.27%) |
Dec 03, 2021 | 29.55 | 29.55 | 27.48 | 27.80 | 475,707 | -1.60(-5.44%) |
Dec 02, 2021 | 30.90 | 31.97 | 28.71 | 29.40 | 542,339 | -1.04(-3.42%) |
Dec 01, 2021 | 31.50 | 32.76 | 30.27 | 30.44 | 1,044,945 | +0.80(+2.70%) |
Nov 30, 2021 | 30.30 | 30.54 | 29.06 | 29.64 | 548,095 | -1.28(-4.14%) |
Nov 29, 2021 | 31.41 | 31.66 | 30.62 | 30.92 | 379,167 | +0.21(+0.68%) |
Nov 26, 2021 | 30.73 | 31.00 | 29.16 | 30.71 | 247,273 | -1.22(-3.82%) |
Nov 24, 2021 | 31.71 | 32.05 | 31.16 | 31.93 | 261,916 | -0.30(-0.94%) |
Nov 23, 2021 | 32.09 | 32.97 | 31.52 | 32.23 | 279,939 | -0.23(-0.70%) |
Nov 22, 2021 | 32.30 | 32.96 | 32.00 | 32.46 | 172,836 | +0.50(+1.56%) |
Nov 19, 2021 | 32.44 | 32.74 | 32.44 | 31.96 | 172,762 | -0.96(-2.92%) |
Nov 18, 2021 | 33.08 | 33.04 | 32.23 | 32.92 | 254,866 | +0.30(+0.92%) |
Nov 17, 2021 | 32.99 | 33.16 | 31.51 | 32.62 | 178,317 | -0.51(-1.54%) |
Nov 16, 2021 | 32.61 | 33.25 | 32.41 | 33.13 | 170,947 | +0.63(+1.94%) |
Nov 15, 2021 | 33.05 | 33.35 | 32.21 | 32.50 | 207,230 | -0.31(-0.94%) |
Nov 12, 2021 | 32.53 | 32.92 | 32.31 | 32.81 | 145,341 | +0.32(+0.98%) |
Nov 11, 2021 | 32.67 | 33.16 | 32.43 | 32.49 | 228,395 | +0.17(+0.53%) |
Nov 10, 2021 | 32.41 | 32.32 | 211,360 | -0.41(-1.25%) | ||
Nov 09, 2021 | 31.64 | 32.79 | 31.20 | 32.73 | 257,890 | +0.84(+2.63%) |
Nov 08, 2021 | 31.74 | 32.23 | 31.54 | 31.89 | 283,914 | +0.20(+0.63%) |
Nov 05, 2021 | 31.22 | 32.05 | 30.67 | 31.69 | 359,198 | +1.06(+3.46%) |
Nov 04, 2021 | 30.21 | 31.20 | 29.98 | 30.63 | 390,290 | +0.15(+0.49%) |
Nov 03, 2021 | 29.34 | 30.77 | 29.23 | 30.48 | 453,743 | +1.53(+5.28%) |
Nov 02, 2021 | 29.78 | 29.78 | 28.84 | 28.95 | 408,386 | -0.64(-2.16%) |
Nov 01, 2021 | 28.92 | 29.66 | 29.09 | 29.59 | 680,367 | +0.93(+3.24%) |
Oct 29, 2021 | 28.47 | 28.90 | 28.26 | 28.66 | 305,272 | +0.17(+0.60%) |
Oct 28, 2021 | 28.18 | 28.93 | 27.82 | 28.49 | 210,057 | +0.59(+2.11%) |
Oct 27, 2021 | 28.34 | 28.58 | 27.50 | 27.90 | 275,273 | -0.69(-2.41%) |
Oct 26, 2021 | 29.41 | 28.59 | 28.59 | 223,639 | -0.77(-2.62%) | |
Oct 25, 2021 | 28.29 | 29.38 | 28.29 | 29.36 | 194,866 | +0.96(+3.38%) |
Oct 22, 2021 | 28.32 | 28.79 | 28.01 | 28.40 | 175,981 | +0.11(+0.39%) |
Oct 21, 2021 | 28.33 | 28.75 | 28.08 | 28.29 | 276,474 | +0.11(+0.39%) |
Oct 20, 2021 | 27.84 | 28.56 | 27.81 | 28.18 | 198,989 | +0.31(+1.11%) |
Oct 19, 2021 | 28.55 | 28.56 | 27.82 | 27.87 | 166,635 | -0.56(-1.97%) |
Oct 18, 2021 | 27.93 | 28.50 | 27.61 | 28.43 | 197,884 | +0.26(+0.92%) |
Oct 15, 2021 | 28.95 | 29.05 | 28.15 | 28.17 | 261,410 | -0.24(-0.84%) |
Oct 14, 2021 | 28.75 | 29.00 | 28.26 | 28.41 | 203,526 | +0.23(+0.82%) |
Oct 13, 2021 | 27.56 | 28.23 | 27.15 | 28.18 | 219,729 | +0.53(+1.92%) |
Oct 12, 2021 | 27.07 | 27.70 | 26.87 | 27.65 | 302,095 | +0.70(+2.60%) |
Oct 11, 2021 | 27.48 | 27.90 | 26.92 | 26.95 | 197,627 | -0.43(-1.57%) |
Oct 08, 2021 | 28.28 | 28.57 | 27.36 | 27.38 | 181,218 | -0.88(-3.11%) |
Oct 07, 2021 | 27.94 | 28.66 | 27.94 | 28.26 | 420,989 | +0.77(+2.80%) |
Oct 06, 2021 | 28.61 | 28.77 | 27.23 | 27.49 | 350,111 | -1.41(-4.88%) |
Oct 05, 2021 | 29.28 | 29.47 | 28.67 | 28.90 | 294,271 | -0.26(-0.89%) |
Oct 04, 2021 | 29.25 | 29.74 | 28.99 | 29.16 | 223,946 | +0.03(+0.10%) |