Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.69 | 25.07 | 24.07 | 24.14 | 10,512,262 | -0.61(-2.46%) |
Dec 30, 2021 | 24.64 | 25.14 | 24.56 | 24.74 | 13,922,885 | -0.13(-0.52%) |
Dec 29, 2021 | 24.00 | 25.21 | 23.71 | 24.87 | 15,387,631 | +0.86(+3.57%) |
Dec 28, 2021 | 23.63 | 24.67 | 23.54 | 24.02 | 17,776,294 | +0.22(+0.93%) |
Dec 27, 2021 | 23.09 | 24.09 | 23.07 | 23.79 | 15,226,844 | +0.62(+2.67%) |
Dec 23, 2021 | 23.14 | 23.37 | 22.75 | 23.18 | 10,631,885 | +0.25(+1.09%) |
Dec 22, 2021 | 22.84 | 23.22 | 22.41 | 22.93 | 11,907,306 | +0.03(+0.12%) |
Dec 21, 2021 | 21.93 | 23.01 | 21.91 | 22.90 | 16,537,814 | +1.17(+5.39%) |
Dec 20, 2021 | 22.10 | 22.34 | 21.17 | 21.73 | 17,825,420 | -0.90(-3.99%) |
Dec 17, 2021 | 22.31 | 23.09 | 21.76 | 22.63 | 78,460,648 | +0.26(+1.15%) |
Dec 16, 2021 | 23.30 | 23.37 | 22.26 | 22.38 | 15,219,555 | -0.68(-2.96%) |
Dec 15, 2021 | 23.09 | 23.45 | 22.39 | 23.06 | 19,012,386 | -0.71(-2.99%) |
Dec 14, 2021 | 22.85 | 24.00 | 22.75 | 23.77 | 17,539,536 | +0.90(+3.95%) |
Dec 13, 2021 | 24.38 | 24.48 | 22.35 | 22.86 | 22,256,814 | -1.63(-6.66%) |
Dec 10, 2021 | 24.38 | 24.68 | 23.51 | 24.49 | 18,932,650 | -0.05(-0.19%) |
Dec 09, 2021 | 25.04 | 25.49 | 24.53 | 24.54 | 14,615,033 | -0.51(-2.05%) |
Dec 08, 2021 | 25.55 | 25.82 | 24.86 | 25.05 | 16,098,086 | -0.45(-1.76%) |
Dec 07, 2021 | 25.24 | 25.96 | 24.95 | 25.50 | 17,455,682 | +0.64(+2.58%) |
Dec 06, 2021 | 24.89 | 25.81 | 24.60 | 24.86 | 22,592,392 | +0.30(+1.23%) |
Dec 03, 2021 | 25.54 | 25.78 | 23.93 | 24.56 | 20,894,242 | -0.82(-3.25%) |
Dec 02, 2021 | 25.26 | 25.78 | 24.43 | 25.38 | 20,351,018 | +0.48(+1.91%) |
Dec 01, 2021 | 26.75 | 27.05 | 24.72 | 24.91 | 19,011,486 | -1.21(-4.63%) |
Nov 30, 2021 | 27.12 | 27.23 | 25.41 | 26.12 | 21,928,070 | -1.15(-4.20%) |
Nov 29, 2021 | 28.46 | 28.62 | 26.60 | 27.26 | 19,715,082 | -0.67(-2.40%) |
Nov 26, 2021 | 27.88 | 28.21 | 27.14 | 27.93 | 16,155,107 | -1.52(-5.16%) |
Nov 24, 2021 | 29.86 | 29.97 | 28.48 | 29.45 | 20,061,022 | -1.37(-4.43%) |
Nov 23, 2021 | 30.70 | 30.96 | 29.94 | 30.82 | 12,891,415 | -0.13(-0.41%) |
Nov 22, 2021 | 32.17 | 32.85 | 30.52 | 30.95 | 23,713,956 | -0.86(-2.71%) |
Nov 19, 2021 | 34.05 | 34.56 | 31.71 | 31.81 | 30,705,682 | -2.44(-7.12%) |
Nov 18, 2021 | 32.05 | 34.40 | 30.63 | 34.25 | 98,888,192 | +5.98(+21.17%) |
Nov 17, 2021 | 29.07 | 29.43 | 27.87 | 28.26 | 19,212,472 | -1.33(-4.49%) |
Nov 16, 2021 | 28.53 | 29.75 | 28.15 | 29.59 | 20,029,510 | +1.14(+3.99%) |
Nov 15, 2021 | 28.41 | 28.83 | 27.87 | 28.45 | 12,487,093 | +0.54(+1.94%) |
Nov 12, 2021 | 28.22 | 28.45 | 27.59 | 27.91 | 13,837,277 | -0.39(-1.39%) |
Nov 11, 2021 | 27.59 | 28.83 | 27.55 | 28.31 | 12,857,539 | +0.98(+3.59%) |
Nov 10, 2021 | 27.88 | 27.33 | 9,374,743 | -0.72(-2.58%) | ||
Nov 09, 2021 | 28.55 | 28.92 | 27.73 | 28.05 | 11,163,474 | -0.56(-1.95%) |
Nov 08, 2021 | 28.99 | 29.29 | 28.38 | 28.61 | 11,251,791 | -0.11(-0.38%) |
Nov 05, 2021 | 28.66 | 29.21 | 28.12 | 28.72 | 10,965,376 | +0.55(+1.95%) |
Nov 04, 2021 | 28.48 | 29.09 | 27.85 | 28.17 | 18,642,024 | +0.16(+0.59%) |
Nov 03, 2021 | 26.58 | 29.10 | 26.39 | 28.00 | 36,061,304 | +1.77(+6.74%) |
Nov 02, 2021 | 25.69 | 26.33 | 25.17 | 26.24 | 13,670,114 | +0.19(+0.74%) |
Nov 01, 2021 | 24.63 | 26.14 | 25.18 | 26.04 | 19,282,800 | +1.79(+7.37%) |
Oct 29, 2021 | 23.91 | 24.39 | 23.69 | 24.26 | 10,561,135 | +0.16(+0.68%) |
Oct 28, 2021 | 23.58 | 24.22 | 23.58 | 24.09 | 9,145,541 | +0.66(+2.82%) |
Oct 27, 2021 | 24.16 | 24.19 | 23.36 | 23.43 | 14,193,331 | -0.66(-2.74%) |
Oct 26, 2021 | 24.79 | 24.09 | 11,742,674 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.49 | 25.18 | 24.49 | 24.59 | 11,529,245 | +0.22(+0.90%) |
Oct 22, 2021 | 24.18 | 24.50 | 23.85 | 24.37 | 12,738,510 | +0.29(+1.22%) |
Oct 21, 2021 | 24.42 | 24.96 | 23.81 | 24.07 | 13,664,784 | -0.07(-0.30%) |
Oct 20, 2021 | 24.29 | 24.95 | 24.01 | 24.15 | 18,481,690 | -0.16(-0.64%) |
Oct 19, 2021 | 25.46 | 25.49 | 24.19 | 24.30 | 34,616,372 | -1.59(-6.12%) |
Oct 18, 2021 | 22.10 | 26.03 | 22.07 | 25.89 | 53,664,176 | +3.86(+17.51%) |
Oct 15, 2021 | 21.52 | 22.27 | 21.37 | 22.03 | 18,579,218 | +0.85(+4.02%) |
Oct 14, 2021 | 20.77 | 21.62 | 20.57 | 21.18 | 20,213,650 | +0.59(+2.85%) |
Oct 13, 2021 | 20.94 | 20.98 | 20.35 | 20.59 | 13,596,245 | -0.28(-1.36%) |
Oct 12, 2021 | 20.46 | 20.88 | 20.20 | 20.88 | 12,574,991 | +0.52(+2.57%) |
Oct 11, 2021 | 20.89 | 21.25 | 20.27 | 20.35 | 12,894,633 | -0.51(-2.46%) |
Oct 08, 2021 | 20.66 | 20.91 | 20.48 | 20.87 | 11,572,360 | +0.22(+1.07%) |
Oct 07, 2021 | 20.92 | 21.21 | 20.47 | 20.65 | 13,611,561 | -0.03(-0.13%) |
Oct 06, 2021 | 20.22 | 21.23 | 19.49 | 20.67 | 29,504,952 | +0.24(+1.17%) |
Oct 05, 2021 | 21.07 | 21.13 | 20.26 | 20.44 | 13,716,851 | -0.54(-2.58%) |
Oct 04, 2021 | 20.92 | 21.43 | 20.86 | 20.98 | 12,549,284 | +0.00(+0.00%) |