Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.66 | 21.73 | 21.62 | 21.65 | 3,229,546 | -0.07(-0.30%) |
Dec 30, 2021 | 21.75 | 21.77 | 21.68 | 21.72 | 2,546,367 | +0.03(+0.12%) |
Dec 29, 2021 | 21.65 | 21.72 | 21.63 | 21.69 | 2,963,443 | -0.05(-0.21%) |
Dec 28, 2021 | 21.77 | 21.77 | 21.70 | 21.74 | 3,831,920 | +0.00(+0.00%) |
Dec 27, 2021 | 21.61 | 21.74 | 21.57 | 21.74 | 2,665,898 | +0.18(+0.82%) |
Dec 23, 2021 | 21.44 | 21.56 | 21.43 | 21.56 | 4,110,776 | +0.07(+0.30%) |
Dec 22, 2021 | 21.37 | 21.50 | 21.31 | 21.50 | 4,277,784 | +0.09(+0.44%) |
Dec 21, 2021 | 21.30 | 21.41 | 21.25 | 21.40 | 5,412,172 | +0.09(+0.44%) |
Dec 20, 2021 | 21.31 | 21.34 | 21.23 | 21.31 | 5,715,098 | -0.10(-0.48%) |
Dec 17, 2021 | 21.51 | 21.51 | 21.32 | 21.41 | 5,230,538 | -0.28(-1.29%) |
Dec 16, 2021 | 21.77 | 21.83 | 21.65 | 21.69 | 4,406,724 | +0.06(+0.26%) |
Dec 15, 2021 | 21.51 | 21.65 | 21.44 | 21.64 | 6,390,505 | -0.02(-0.09%) |
Dec 14, 2021 | 21.51 | 21.66 | 21.51 | 21.65 | 4,648,403 | -0.12(-0.56%) |
Dec 13, 2021 | 21.93 | 21.93 | 21.75 | 21.78 | 4,948,874 | -0.33(-1.50%) |
Dec 10, 2021 | 22.07 | 22.14 | 22.03 | 22.11 | 3,615,544 | +0.03(+0.13%) |
Dec 09, 2021 | 22.11 | 22.11 | 22.02 | 22.08 | 4,835,597 | +0.01(+0.04%) |
Dec 08, 2021 | 22.14 | 22.14 | 22.01 | 22.07 | 5,000,651 | -0.06(-0.25%) |
Dec 07, 2021 | 22.14 | 22.22 | 22.09 | 22.13 | 5,693,875 | +0.22(+1.01%) |
Dec 06, 2021 | 21.78 | 21.96 | 21.74 | 21.90 | 5,968,568 | +0.10(+0.47%) |
Dec 03, 2021 | 21.82 | 21.87 | 21.70 | 21.80 | 8,671,987 | +0.14(+0.64%) |
Dec 02, 2021 | 21.56 | 21.74 | 21.54 | 21.66 | 6,798,590 | +0.24(+1.12%) |
Dec 01, 2021 | 21.57 | 21.70 | 21.40 | 21.42 | 7,527,965 | -0.08(-0.39%) |
Nov 30, 2021 | 21.65 | 21.65 | 21.52 | 21.51 | 6,185,874 | -0.40(-1.81%) |
Nov 29, 2021 | 21.89 | 21.98 | 21.88 | 21.90 | 3,820,283 | +0.00(+0.00%) |
Nov 26, 2021 | 22.17 | 22.22 | 21.83 | 21.90 | 6,213,267 | -0.73(-3.22%) |
Nov 24, 2021 | 22.66 | 22.70 | 22.59 | 22.63 | 3,212,261 | +0.02(+0.08%) |
Nov 23, 2021 | 22.58 | 22.66 | 22.52 | 22.62 | 5,501,308 | -0.04(-0.16%) |
Nov 22, 2021 | 22.63 | 22.75 | 22.63 | 22.65 | 3,930,548 | +0.06(+0.29%) |
Nov 19, 2021 | 22.52 | 22.62 | 22.49 | 22.59 | 2,129,721 | +0.05(+0.20%) |
Nov 18, 2021 | 22.56 | 22.55 | 22.52 | 22.54 | 3,663,191 | -0.02(-0.08%) |
Nov 17, 2021 | 22.63 | 22.66 | 22.52 | 22.56 | 3,075,126 | -0.13(-0.57%) |
Nov 16, 2021 | 22.67 | 22.71 | 22.64 | 22.69 | 5,389,750 | +0.04(+0.16%) |
Nov 15, 2021 | 22.66 | 22.67 | 22.62 | 22.65 | 3,594,190 | +0.21(+0.95%) |
Nov 12, 2021 | 22.45 | 22.47 | 22.39 | 22.44 | 4,005,332 | -0.16(-0.69%) |
Nov 11, 2021 | 22.56 | 22.62 | 22.50 | 22.60 | 4,783,906 | +0.15(+0.66%) |
Nov 10, 2021 | 22.47 | 22.45 | 3,852,452 | -0.05(-0.21%) | ||
Nov 09, 2021 | 22.53 | 22.57 | 22.43 | 22.50 | 3,511,702 | -0.21(-0.94%) |
Nov 08, 2021 | 22.75 | 22.76 | 22.68 | 22.71 | 3,674,438 | +0.06(+0.29%) |
Nov 05, 2021 | 22.59 | 22.69 | 22.54 | 22.64 | 4,576,923 | +0.18(+0.78%) |
Nov 04, 2021 | 22.50 | 22.51 | 22.40 | 22.47 | 2,154,725 | -0.02(-0.08%) |
Nov 03, 2021 | 22.44 | 22.50 | 22.35 | 22.49 | 3,826,096 | -0.10(-0.45%) |
Nov 02, 2021 | 22.62 | 22.63 | 22.53 | 22.59 | 3,196,758 | -0.17(-0.73%) |
Nov 01, 2021 | 22.60 | 22.76 | 22.61 | 22.75 | 3,623,885 | +0.09(+0.41%) |
Oct 29, 2021 | 22.70 | 22.71 | 22.64 | 22.66 | 4,162,416 | -0.06(-0.24%) |
Oct 28, 2021 | 22.61 | 22.74 | 22.61 | 22.72 | 3,457,596 | +0.11(+0.49%) |
Oct 27, 2021 | 22.71 | 22.72 | 22.58 | 22.61 | 3,376,070 | -0.20(-0.89%) |
Oct 26, 2021 | 22.88 | 22.78 | 22.81 | 3,607,123 | -0.06(-0.24%) | |
Oct 25, 2021 | 22.84 | 22.92 | 22.84 | 22.87 | 3,975,370 | +0.07(+0.32%) |
Oct 22, 2021 | 22.75 | 22.85 | 22.71 | 22.79 | 4,919,952 | +0.10(+0.45%) |
Oct 21, 2021 | 22.75 | 22.75 | 22.65 | 22.69 | 4,452,016 | -0.26(-1.13%) |
Oct 20, 2021 | 22.95 | 22.97 | 22.89 | 22.95 | 2,581,621 | +0.14(+0.61%) |
Oct 19, 2021 | 22.78 | 22.87 | 22.73 | 22.81 | 3,628,365 | +0.25(+1.11%) |
Oct 18, 2021 | 22.51 | 22.61 | 22.49 | 22.56 | 4,730,127 | -0.04(-0.16%) |
Oct 15, 2021 | 22.39 | 22.61 | 22.37 | 22.60 | 9,352,051 | +0.35(+1.58%) |
Oct 14, 2021 | 22.34 | 22.39 | 22.23 | 22.25 | 3,815,748 | -0.08(-0.37%) |
Oct 13, 2021 | 22.28 | 22.37 | 22.21 | 22.33 | 4,423,685 | +0.21(+0.96%) |
Oct 12, 2021 | 22.24 | 22.27 | 22.12 | 22.12 | 3,420,896 | -0.11(-0.50%) |
Oct 11, 2021 | 22.24 | 22.30 | 22.16 | 22.23 | 5,212,364 | -0.21(-0.95%) |
Oct 08, 2021 | 22.40 | 22.47 | 22.39 | 22.44 | 3,637,713 | +0.06(+0.25%) |
Oct 07, 2021 | 22.38 | 22.42 | 22.30 | 22.39 | 5,226,334 | +0.22(+1.00%) |
Oct 06, 2021 | 22.13 | 22.21 | 22.03 | 22.16 | 3,085,608 | -0.01(-0.04%) |
Oct 05, 2021 | 22.15 | 22.24 | 22.12 | 22.17 | 5,458,109 | +0.26(+1.18%) |
Oct 04, 2021 | 22.05 | 22.07 | 21.91 | 21.91 | 7,121,738 | -0.14(-0.63%) |