Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.85 | 21.23 | 20.51 | 20.67 | 4,160,412 | -0.30(-1.44%) |
Dec 30, 2021 | 20.52 | 21.48 | 20.49 | 20.97 | 4,939,078 | +0.33(+1.59%) |
Dec 29, 2021 | 20.49 | 20.91 | 20.29 | 20.64 | 3,762,181 | +0.34(+1.67%) |
Dec 28, 2021 | 20.19 | 20.80 | 20.17 | 20.30 | 3,961,509 | +0.06(+0.32%) |
Dec 27, 2021 | 19.90 | 20.72 | 19.76 | 20.24 | 4,548,502 | +0.40(+2.03%) |
Dec 23, 2021 | 19.65 | 20.11 | 19.51 | 19.84 | 5,307,987 | +0.43(+2.21%) |
Dec 22, 2021 | 18.94 | 19.55 | 18.78 | 19.41 | 4,591,752 | +0.48(+2.56%) |
Dec 21, 2021 | 18.57 | 19.11 | 18.53 | 18.92 | 5,348,037 | +0.56(+3.03%) |
Dec 20, 2021 | 18.06 | 18.72 | 17.55 | 18.37 | 10,154,483 | -0.10(-0.54%) |
Dec 17, 2021 | 18.12 | 18.60 | 17.76 | 18.47 | 6,026,222 | +0.15(+0.80%) |
Dec 16, 2021 | 18.92 | 19.03 | 18.22 | 18.32 | 4,712,958 | -0.35(-1.86%) |
Dec 15, 2021 | 18.38 | 18.79 | 17.90 | 18.67 | 5,415,268 | +0.17(+0.94%) |
Dec 14, 2021 | 17.86 | 18.55 | 17.64 | 18.50 | 6,019,529 | +0.58(+3.27%) |
Dec 13, 2021 | 18.99 | 19.15 | 17.31 | 17.91 | 9,506,908 | -1.15(-6.04%) |
Dec 10, 2021 | 19.27 | 19.56 | 18.83 | 19.06 | 5,061,901 | -0.17(-0.90%) |
Dec 09, 2021 | 19.51 | 19.75 | 19.23 | 19.24 | 4,128,364 | -0.32(-1.64%) |
Dec 08, 2021 | 19.78 | 19.98 | 19.16 | 19.55 | 6,175,743 | -0.04(-0.19%) |
Dec 07, 2021 | 19.08 | 20.00 | 18.99 | 19.59 | 8,717,549 | +0.79(+4.23%) |
Dec 06, 2021 | 18.58 | 19.29 | 18.30 | 18.80 | 6,828,677 | +0.35(+1.88%) |
Dec 03, 2021 | 18.76 | 18.91 | 18.01 | 18.45 | 6,964,082 | -0.34(-1.80%) |
Dec 02, 2021 | 18.39 | 18.92 | 17.97 | 18.79 | 8,749,158 | +0.48(+2.65%) |
Dec 01, 2021 | 19.66 | 20.24 | 18.29 | 18.30 | 10,261,752 | -1.04(-5.38%) |
Nov 30, 2021 | 20.63 | 20.78 | 18.94 | 19.34 | 11,056,554 | -1.24(-6.04%) |
Nov 29, 2021 | 20.73 | 20.93 | 19.95 | 20.59 | 11,958,343 | +0.11(+0.54%) |
Nov 26, 2021 | 19.95 | 20.68 | 19.10 | 20.48 | 13,977,353 | -0.23(-1.10%) |
Nov 24, 2021 | 21.98 | 23.06 | 20.42 | 20.71 | 50,723,896 | -8.47(-29.03%) |
Nov 23, 2021 | 29.08 | 29.59 | 28.14 | 29.18 | 10,655,512 | -0.36(-1.21%) |
Nov 22, 2021 | 30.12 | 30.66 | 29.06 | 29.53 | 5,097,863 | -0.38(-1.28%) |
Nov 19, 2021 | 31.42 | 31.66 | 29.77 | 29.92 | 4,754,726 | -2.06(-6.43%) |
Nov 18, 2021 | 32.52 | 32.24 | 31.92 | 31.97 | 10,722,640 | +1.64(+5.42%) |
Nov 17, 2021 | 30.75 | 31.00 | 29.72 | 30.33 | 4,240,444 | -0.27(-0.90%) |
Nov 16, 2021 | 30.45 | 30.71 | 29.81 | 30.60 | 3,603,852 | +0.25(+0.81%) |
Nov 15, 2021 | 30.79 | 31.27 | 30.31 | 30.36 | 2,794,011 | -0.34(-1.10%) |
Nov 12, 2021 | 31.43 | 31.70 | 30.45 | 30.69 | 4,832,937 | -0.72(-2.30%) |
Nov 11, 2021 | 31.33 | 32.26 | 31.16 | 31.42 | 6,344,965 | +0.60(+1.96%) |
Nov 10, 2021 | 31.28 | 30.81 | 3,424,591 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.58 | 31.54 | 30.46 | 31.46 | 4,015,932 | +1.02(+3.36%) |
Nov 08, 2021 | 29.98 | 30.54 | 29.79 | 30.44 | 2,782,345 | +0.49(+1.65%) |
Nov 05, 2021 | 29.93 | 30.59 | 29.26 | 29.94 | 3,698,050 | +0.68(+2.31%) |
Nov 04, 2021 | 29.42 | 29.73 | 28.67 | 29.27 | 3,311,231 | -0.10(-0.34%) |
Nov 03, 2021 | 28.19 | 29.95 | 28.16 | 29.37 | 7,473,431 | +1.31(+4.66%) |
Nov 02, 2021 | 27.35 | 28.24 | 26.93 | 28.06 | 5,935,856 | +0.90(+3.30%) |
Nov 01, 2021 | 26.51 | 27.43 | 26.80 | 27.17 | 4,319,895 | +0.91(+3.48%) |
Oct 29, 2021 | 25.84 | 26.71 | 25.68 | 26.25 | 4,852,778 | +0.20(+0.77%) |
Oct 28, 2021 | 26.18 | 26.71 | 26.02 | 26.05 | 2,555,504 | +0.01(+0.04%) |
Oct 27, 2021 | 26.37 | 26.49 | 25.84 | 26.04 | 3,102,934 | -0.25(-0.94%) |
Oct 26, 2021 | 27.02 | 26.29 | 3,829,143 | -0.66(-2.44%) | ||
Oct 25, 2021 | 26.99 | 27.22 | 26.64 | 26.95 | 2,292,053 | +0.06(+0.24%) |
Oct 22, 2021 | 26.68 | 27.08 | 26.39 | 26.88 | 3,775,226 | +0.13(+0.48%) |
Oct 21, 2021 | 26.42 | 26.97 | 26.23 | 26.76 | 3,064,864 | +0.48(+1.81%) |
Oct 20, 2021 | 25.95 | 26.77 | 25.79 | 26.28 | 2,689,817 | +0.15(+0.56%) |
Oct 19, 2021 | 27.25 | 27.30 | 26.02 | 26.13 | 4,887,439 | -0.93(-3.44%) |
Oct 18, 2021 | 25.50 | 27.22 | 25.47 | 27.07 | 6,830,333 | +1.41(+5.48%) |
Oct 15, 2021 | 25.44 | 26.01 | 25.31 | 25.66 | 3,354,412 | +0.68(+2.71%) |
Oct 14, 2021 | 25.15 | 25.39 | 24.88 | 24.98 | 2,971,900 | +0.15(+0.59%) |
Oct 13, 2021 | 24.60 | 24.95 | 24.19 | 24.84 | 3,685,996 | +0.42(+1.72%) |
Oct 12, 2021 | 24.07 | 24.60 | 23.71 | 24.42 | 4,614,623 | +0.48(+2.02%) |
Oct 11, 2021 | 24.58 | 24.83 | 23.92 | 23.93 | 3,511,869 | -0.48(-1.95%) |
Oct 08, 2021 | 24.56 | 24.88 | 24.24 | 24.41 | 2,393,604 | -0.12(-0.48%) |
Oct 07, 2021 | 24.31 | 24.89 | 24.18 | 24.53 | 4,144,610 | +0.53(+2.21%) |
Oct 06, 2021 | 24.03 | 24.70 | 23.69 | 24.00 | 5,372,874 | -0.48(-1.98%) |
Oct 05, 2021 | 24.58 | 24.99 | 24.19 | 24.48 | 3,607,473 | -0.04(-0.15%) |
Oct 04, 2021 | 24.42 | 25.07 | 24.16 | 24.52 | 3,975,255 | -0.04(-0.15%) |