Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.72 | 20.91 | 20.66 | 20.68 | 2,742,489 | -0.04(-0.19%) |
Dec 30, 2021 | 20.50 | 20.87 | 20.47 | 20.72 | 6,344,117 | +0.29(+1.40%) |
Dec 29, 2021 | 20.49 | 20.57 | 20.26 | 20.44 | 5,390,919 | -0.08(-0.38%) |
Dec 28, 2021 | 20.63 | 20.71 | 20.45 | 20.52 | 7,714,018 | -0.20(-0.94%) |
Dec 27, 2021 | 20.73 | 20.82 | 20.56 | 20.71 | 6,014,427 | -0.03(-0.14%) |
Dec 23, 2021 | 20.71 | 20.82 | 20.60 | 20.74 | 3,839,136 | +0.00(+0.00%) |
Dec 22, 2021 | 20.50 | 20.74 | 20.44 | 20.74 | 4,597,146 | +0.12(+0.57%) |
Dec 21, 2021 | 20.23 | 20.63 | 20.22 | 20.62 | 6,609,383 | +0.66(+3.33%) |
Dec 20, 2021 | 19.95 | 20.21 | 19.82 | 19.96 | 10,146,170 | -0.68(-3.28%) |
Dec 17, 2021 | 20.48 | 20.85 | 20.21 | 20.64 | 11,094,719 | -0.05(-0.22%) |
Dec 16, 2021 | 21.34 | 21.47 | 20.58 | 20.68 | 8,429,330 | -0.47(-2.22%) |
Dec 15, 2021 | 20.80 | 21.17 | 20.46 | 21.15 | 6,173,844 | +0.35(+1.69%) |
Dec 14, 2021 | 21.07 | 21.07 | 20.60 | 20.80 | 6,444,282 | -0.64(-3.01%) |
Dec 13, 2021 | 21.50 | 21.74 | 21.32 | 21.44 | 5,980,648 | -0.11(-0.52%) |
Dec 10, 2021 | 21.83 | 21.88 | 21.43 | 21.56 | 5,344,952 | -0.19(-0.90%) |
Dec 09, 2021 | 22.26 | 22.38 | 21.66 | 21.75 | 6,287,142 | -0.59(-2.65%) |
Dec 08, 2021 | 22.38 | 22.45 | 22.17 | 22.34 | 3,949,116 | +0.07(+0.31%) |
Dec 07, 2021 | 22.05 | 22.31 | 22.02 | 22.28 | 6,043,122 | +2.10(+10.39%) |
Dec 06, 2021 | 21.45 | 21.65 | 20.18 | 20.18 | 6,142,206 | -1.14(-5.36%) |
Dec 03, 2021 | 22.14 | 22.22 | 21.13 | 21.32 | 8,587,101 | -0.69(-3.13%) |
Dec 02, 2021 | 21.99 | 22.23 | 21.81 | 22.01 | 8,734,979 | -0.10(-0.44%) |
Dec 01, 2021 | 23.02 | 23.10 | 22.04 | 22.11 | 7,578,711 | -0.71(-3.11%) |
Nov 30, 2021 | 23.18 | 23.28 | 22.45 | 22.82 | 6,204,735 | -0.36(-1.55%) |
Nov 29, 2021 | 23.16 | 23.25 | 22.79 | 23.18 | 4,808,222 | +0.25(+1.10%) |
Nov 26, 2021 | 22.98 | 23.21 | 22.70 | 22.93 | 4,167,553 | -0.30(-1.30%) |
Nov 24, 2021 | 22.98 | 23.25 | 22.76 | 23.23 | 3,913,694 | -1.53(-6.17%) |
Nov 23, 2021 | 23.38 | 24.75 | 22.88 | 24.75 | 7,470,231 | +1.32(+5.65%) |
Nov 22, 2021 | 23.97 | 24.25 | 23.41 | 23.43 | 7,096,897 | -0.55(-2.31%) |
Nov 19, 2021 | 23.45 | 24.12 | 23.45 | 23.98 | 4,956,455 | +0.45(+1.90%) |
Nov 18, 2021 | 23.91 | 23.55 | 23.50 | 23.54 | 4,237,304 | -0.33(-1.38%) |
Nov 17, 2021 | 23.94 | 24.18 | 23.82 | 23.87 | 3,987,877 | -0.15(-0.61%) |
Nov 16, 2021 | 24.08 | 24.10 | 23.82 | 24.01 | 4,346,092 | -0.06(-0.24%) |
Nov 15, 2021 | 24.36 | 24.39 | 23.95 | 24.07 | 4,138,249 | -0.29(-1.20%) |
Nov 12, 2021 | 24.32 | 24.44 | 24.15 | 24.36 | 4,319,450 | +0.19(+0.80%) |
Nov 11, 2021 | 23.64 | 24.32 | 23.59 | 24.17 | 7,056,789 | +0.62(+2.64%) |
Nov 10, 2021 | 23.67 | 23.55 | 5,820,353 | -0.34(-1.42%) | ||
Nov 09, 2021 | 24.14 | 24.19 | 23.66 | 23.89 | 5,606,113 | -0.13(-0.53%) |
Nov 08, 2021 | 23.94 | 24.14 | 23.89 | 24.01 | 4,872,335 | +0.43(+1.81%) |
Nov 05, 2021 | 23.70 | 23.80 | 23.37 | 23.59 | 5,686,995 | -0.30(-1.26%) |
Nov 04, 2021 | 23.91 | 23.98 | 23.72 | 23.89 | 4,045,513 | -0.13(-0.53%) |
Nov 03, 2021 | 23.74 | 24.05 | 23.52 | 24.01 | 6,876,315 | -0.56(-2.29%) |
Nov 02, 2021 | 24.92 | 24.91 | 24.40 | 24.58 | 6,524,277 | -0.48(-1.90%) |
Nov 01, 2021 | 24.79 | 25.06 | 24.89 | 25.05 | 9,048,929 | +0.51(+2.06%) |
Oct 29, 2021 | 24.38 | 24.61 | 24.38 | 24.55 | 6,042,668 | -0.04(-0.16%) |
Oct 28, 2021 | 23.98 | 24.64 | 24.59 | 6,945,196 | +0.83(+3.47%) | |
Oct 27, 2021 | 23.69 | 24.10 | 23.67 | 23.76 | 7,785,393 | +0.69(+2.99%) |
Oct 26, 2021 | 23.35 | 23.07 | 4,014,627 | -0.16(-0.67%) | ||
Oct 25, 2021 | 22.96 | 23.25 | 22.89 | 23.23 | 3,196,055 | +0.34(+1.49%) |
Oct 22, 2021 | 23.18 | 22.73 | 22.89 | 3,163,762 | -0.18(-0.80%) | |
Oct 21, 2021 | 22.93 | 23.27 | 22.93 | 23.07 | 2,342,834 | +0.03(+0.13%) |
Oct 20, 2021 | 23.13 | 23.19 | 22.89 | 23.04 | 3,697,803 | +0.14(+0.59%) |
Oct 19, 2021 | 22.58 | 23.04 | 22.49 | 22.91 | 4,404,903 | +0.54(+2.43%) |
Oct 18, 2021 | 22.13 | 22.41 | 22.07 | 22.36 | 3,126,579 | +0.09(+0.39%) |
Oct 15, 2021 | 22.30 | 22.47 | 22.17 | 22.28 | 5,908,132 | +0.06(+0.26%) |
Oct 14, 2021 | 22.41 | 22.41 | 22.09 | 22.22 | 6,141,886 | -0.05(-0.24%) |
Oct 13, 2021 | 21.94 | 22.33 | 21.93 | 22.27 | 9,370,575 | +0.68(+3.13%) |
Oct 12, 2021 | 21.12 | 21.61 | 21.10 | 21.60 | 7,760,099 | +0.79(+3.78%) |
Oct 11, 2021 | 20.63 | 21.06 | 20.60 | 20.81 | 2,846,508 | +0.08(+0.37%) |
Oct 08, 2021 | 20.84 | 20.88 | 20.66 | 20.73 | 3,797,038 | -0.17(-0.79%) |
Oct 07, 2021 | 20.79 | 21.04 | 20.79 | 20.90 | 5,423,270 | +0.20(+0.99%) |
Oct 06, 2021 | 20.33 | 20.70 | 20.23 | 20.69 | 4,084,363 | +0.06(+0.28%) |
Oct 05, 2021 | 20.60 | 20.75 | 20.53 | 20.63 | 4,178,454 | +0.07(+0.33%) |
Oct 04, 2021 | 20.92 | 20.91 | 20.50 | 20.57 | 5,780,019 | -0.58(-2.76%) |