Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.54 | 21.91 | 21.48 | 21.86 | 812,153 | +0.28(+1.31%) |
Dec 30, 2021 | 21.51 | 21.83 | 21.51 | 21.58 | 765,519 | +0.08(+0.38%) |
Dec 29, 2021 | 21.27 | 21.55 | 21.14 | 21.50 | 373,650 | +0.22(+1.03%) |
Dec 28, 2021 | 21.61 | 21.70 | 21.26 | 21.28 | 792,102 | -0.25(-1.14%) |
Dec 27, 2021 | 21.21 | 21.54 | 21.10 | 21.52 | 469,745 | +0.32(+1.50%) |
Dec 23, 2021 | 20.99 | 21.44 | 20.99 | 21.21 | 440,809 | +0.29(+1.39%) |
Dec 22, 2021 | 20.77 | 21.26 | 20.74 | 20.91 | 1,100,881 | -0.16(-0.78%) |
Dec 21, 2021 | 20.12 | 21.24 | 20.09 | 21.08 | 1,530,603 | +1.47(+7.52%) |
Dec 20, 2021 | 19.73 | 19.79 | 19.10 | 19.60 | 1,003,739 | -0.49(-2.44%) |
Dec 17, 2021 | 20.08 | 20.36 | 19.74 | 20.10 | 1,902,668 | -0.01(-0.05%) |
Dec 16, 2021 | 20.61 | 20.72 | 20.03 | 20.10 | 1,128,561 | -0.14(-0.67%) |
Dec 15, 2021 | 20.49 | 20.57 | 19.45 | 20.24 | 1,445,257 | -0.23(-1.11%) |
Dec 14, 2021 | 20.10 | 20.78 | 20.10 | 20.47 | 1,428,945 | +0.46(+2.32%) |
Dec 13, 2021 | 20.71 | 20.88 | 19.92 | 20.00 | 1,245,870 | -1.00(-4.76%) |
Dec 10, 2021 | 21.08 | 21.24 | 20.79 | 21.01 | 691,496 | -0.06(-0.30%) |
Dec 09, 2021 | 21.11 | 21.56 | 21.06 | 21.07 | 870,670 | -0.44(-2.03%) |
Dec 08, 2021 | 21.01 | 21.54 | 20.80 | 21.51 | 836,062 | +0.66(+3.19%) |
Dec 07, 2021 | 20.90 | 21.49 | 20.73 | 20.84 | 1,230,879 | +0.23(+1.10%) |
Dec 06, 2021 | 20.42 | 20.64 | 19.96 | 20.61 | 1,511,536 | +0.42(+2.07%) |
Dec 03, 2021 | 20.56 | 20.56 | 20.06 | 20.20 | 1,264,683 | -0.08(-0.40%) |
Dec 02, 2021 | 19.94 | 20.54 | 19.72 | 20.28 | 1,690,840 | +0.43(+2.15%) |
Dec 01, 2021 | 20.77 | 21.05 | 19.85 | 19.85 | 1,950,388 | -0.15(-0.77%) |
Nov 30, 2021 | 21.20 | 21.31 | 19.70 | 20.00 | 4,508,432 | -0.24(-1.17%) |
Nov 29, 2021 | 21.82 | 21.83 | 20.21 | 20.24 | 1,763,166 | -1.20(-5.60%) |
Nov 26, 2021 | 20.97 | 21.46 | 20.58 | 21.44 | 1,178,537 | -0.38(-1.75%) |
Nov 24, 2021 | 21.67 | 22.01 | 21.52 | 21.82 | 1,251,824 | -0.09(-0.41%) |
Nov 23, 2021 | 21.81 | 22.12 | 21.55 | 21.91 | 1,062,689 | +0.17(+0.79%) |
Nov 22, 2021 | 21.30 | 22.09 | 21.14 | 21.74 | 1,463,906 | +0.60(+2.84%) |
Nov 19, 2021 | 21.01 | 21.23 | 20.89 | 21.14 | 1,750,243 | -0.23(-1.06%) |
Nov 18, 2021 | 21.83 | 21.38 | 21.13 | 21.37 | 1,108,005 | -0.45(-2.04%) |
Nov 17, 2021 | 21.82 | 22.09 | 21.53 | 21.81 | 904,046 | -0.05(-0.21%) |
Nov 16, 2021 | 22.11 | 22.16 | 21.75 | 21.86 | 951,541 | -0.35(-1.60%) |
Nov 15, 2021 | 22.47 | 22.70 | 22.15 | 22.22 | 1,605,593 | -0.27(-1.21%) |
Nov 12, 2021 | 22.66 | 22.71 | 22.22 | 22.49 | 676,155 | +0.05(+0.20%) |
Nov 11, 2021 | 22.17 | 22.74 | 21.96 | 22.44 | 881,371 | +0.53(+2.40%) |
Nov 10, 2021 | 21.88 | 21.92 | 1,228,146 | +0.06(+0.29%) | ||
Nov 09, 2021 | 22.29 | 22.29 | 21.25 | 21.85 | 2,090,829 | -0.68(-3.02%) |
Nov 08, 2021 | 23.10 | 23.30 | 22.32 | 22.53 | 1,892,964 | -0.43(-1.85%) |
Nov 05, 2021 | 22.65 | 23.19 | 22.54 | 22.96 | 1,495,869 | +0.67(+3.01%) |
Nov 04, 2021 | 22.43 | 22.65 | 21.80 | 22.29 | 1,185,262 | -0.04(-0.16%) |
Nov 03, 2021 | 21.76 | 22.50 | 21.71 | 22.32 | 1,134,623 | +0.46(+2.11%) |
Nov 02, 2021 | 21.98 | 22.13 | 21.48 | 21.86 | 1,135,614 | -0.19(-0.86%) |
Nov 01, 2021 | 21.34 | 22.20 | 21.57 | 22.05 | 1,390,824 | +0.92(+4.37%) |
Oct 29, 2021 | 21.27 | 21.47 | 20.78 | 21.13 | 1,998,298 | -0.12(-0.55%) |
Oct 28, 2021 | 22.36 | 22.65 | 20.78 | 21.25 | 3,342,384 | -0.86(-3.89%) |
Oct 27, 2021 | 23.09 | 23.09 | 22.01 | 22.11 | 2,230,916 | -1.26(-5.39%) |
Oct 26, 2021 | 23.82 | 23.37 | 857,721 | -0.41(-1.72%) | ||
Oct 25, 2021 | 23.67 | 23.86 | 23.48 | 23.77 | 1,193,292 | +0.35(+1.51%) |
Oct 22, 2021 | 23.40 | 23.58 | 23.21 | 23.42 | 1,551,059 | +0.23(+0.98%) |
Oct 21, 2021 | 23.25 | 23.37 | 23.03 | 23.19 | 855,309 | -0.11(-0.47%) |
Oct 20, 2021 | 23.00 | 23.46 | 22.97 | 23.30 | 703,065 | +0.14(+0.59%) |
Oct 19, 2021 | 23.22 | 23.35 | 22.88 | 23.17 | 632,468 | +0.08(+0.35%) |
Oct 18, 2021 | 22.92 | 23.24 | 22.76 | 23.09 | 1,008,607 | +0.15(+0.67%) |
Oct 15, 2021 | 23.24 | 23.38 | 22.93 | 22.93 | 1,255,266 | +0.10(+0.44%) |
Oct 14, 2021 | 23.08 | 23.73 | 22.67 | 22.83 | 1,981,173 | +0.61(+2.73%) |
Oct 13, 2021 | 22.53 | 22.54 | 21.72 | 22.23 | 1,181,167 | -0.20(-0.89%) |
Oct 12, 2021 | 22.63 | 22.65 | 22.09 | 22.42 | 1,096,764 | -0.13(-0.56%) |
Oct 11, 2021 | 22.37 | 23.55 | 22.29 | 22.55 | 2,098,101 | +0.18(+0.81%) |
Oct 08, 2021 | 22.40 | 22.61 | 22.15 | 22.37 | 1,018,365 | +0.09(+0.41%) |
Oct 07, 2021 | 22.65 | 22.82 | 22.24 | 22.28 | 1,128,932 | -0.14(-0.61%) |
Oct 06, 2021 | 22.24 | 22.64 | 22.05 | 22.42 | 1,553,252 | -0.18(-0.80%) |
Oct 05, 2021 | 22.48 | 23.03 | 22.22 | 22.60 | 2,147,318 | +0.34(+1.55%) |
Oct 04, 2021 | 22.64 | 22.66 | 22.12 | 22.25 | 1,214,718 | -0.30(-1.33%) |