Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.25 | 21.59 | 21.22 | 21.53 | 3,974,282 | +0.28(+1.34%) |
Dec 30, 2021 | 21.36 | 21.50 | 21.22 | 21.25 | 4,149,602 | -0.02(-0.08%) |
Dec 29, 2021 | 21.29 | 21.65 | 21.21 | 21.27 | 7,301,064 | -0.23(-1.08%) |
Dec 28, 2021 | 21.61 | 21.83 | 21.41 | 21.50 | 3,154,037 | -0.02(-0.08%) |
Dec 27, 2021 | 20.99 | 21.53 | 20.74 | 21.52 | 3,668,079 | +0.43(+2.04%) |
Dec 23, 2021 | 21.09 | 21.27 | 20.98 | 21.09 | 3,601,254 | +0.09(+0.45%) |
Dec 22, 2021 | 20.62 | 21.13 | 20.42 | 20.99 | 4,969,078 | +0.37(+1.79%) |
Dec 21, 2021 | 20.24 | 20.67 | 20.17 | 20.62 | 8,317,489 | +0.75(+3.77%) |
Dec 20, 2021 | 19.33 | 19.89 | 19.12 | 19.87 | 8,551,581 | -0.07(-0.35%) |
Dec 17, 2021 | 19.89 | 20.27 | 19.75 | 19.94 | 6,566,641 | -0.44(-2.15%) |
Dec 16, 2021 | 20.49 | 20.88 | 20.36 | 20.38 | 5,992,703 | +0.15(+0.77%) |
Dec 15, 2021 | 20.07 | 20.37 | 19.41 | 20.23 | 7,884,272 | +0.03(+0.17%) |
Dec 14, 2021 | 20.36 | 20.77 | 20.12 | 20.19 | 6,062,552 | -0.30(-1.47%) |
Dec 13, 2021 | 20.96 | 20.98 | 20.42 | 20.49 | 7,437,219 | -0.69(-3.25%) |
Dec 10, 2021 | 21.23 | 21.30 | 20.90 | 21.18 | 6,651,212 | +0.13(+0.61%) |
Dec 09, 2021 | 21.08 | 21.21 | 20.84 | 21.05 | 6,418,383 | -0.27(-1.25%) |
Dec 08, 2021 | 21.67 | 21.81 | 21.27 | 21.32 | 6,066,502 | -0.25(-1.16%) |
Dec 07, 2021 | 21.47 | 21.84 | 21.31 | 21.57 | 7,903,746 | +0.60(+2.87%) |
Dec 06, 2021 | 20.63 | 21.29 | 20.47 | 20.97 | 7,385,481 | +0.68(+3.35%) |
Dec 03, 2021 | 21.20 | 21.37 | 20.16 | 20.29 | 11,785,648 | -0.49(-2.36%) |
Dec 02, 2021 | 20.24 | 20.90 | 19.90 | 20.78 | 16,681,812 | +0.65(+3.21%) |
Dec 01, 2021 | 21.31 | 21.36 | 20.11 | 20.13 | 17,415,850 | -0.45(-2.18%) |
Nov 30, 2021 | 20.68 | 21.00 | 20.25 | 20.58 | 12,219,008 | -0.59(-2.79%) |
Nov 29, 2021 | 21.63 | 21.79 | 20.82 | 21.17 | 11,546,581 | +0.24(+1.13%) |
Nov 26, 2021 | 21.23 | 21.23 | 20.45 | 20.93 | 13,104,860 | -1.58(-7.02%) |
Nov 24, 2021 | 21.81 | 22.57 | 21.75 | 22.51 | 7,114,628 | +0.52(+2.34%) |
Nov 23, 2021 | 21.63 | 22.04 | 21.58 | 22.00 | 9,094,347 | +0.82(+3.87%) |
Nov 22, 2021 | 21.01 | 21.58 | 20.81 | 21.18 | 11,200,683 | +0.03(+0.12%) |
Nov 19, 2021 | 21.29 | 21.55 | 20.88 | 21.15 | 8,324,791 | -0.52(-2.38%) |
Nov 18, 2021 | 21.62 | 21.96 | 21.63 | 21.67 | 6,398,094 | +0.07(+0.31%) |
Nov 17, 2021 | 21.44 | 22.08 | 21.35 | 21.60 | 5,580,301 | -0.03(-0.12%) |
Nov 16, 2021 | 22.04 | 22.06 | 21.62 | 21.63 | 4,443,220 | -0.29(-1.31%) |
Nov 15, 2021 | 21.66 | 22.06 | 21.34 | 21.91 | 6,741,212 | +0.14(+0.62%) |
Nov 12, 2021 | 21.67 | 21.80 | 21.50 | 21.78 | 7,126,444 | -0.01(-0.04%) |
Nov 11, 2021 | 21.86 | 22.04 | 21.75 | 21.79 | 5,283,893 | -0.08(-0.39%) |
Nov 10, 2021 | 22.18 | 21.87 | 7,370,229 | -0.31(-1.41%) | ||
Nov 09, 2021 | 22.35 | 22.45 | 21.95 | 22.18 | 6,992,806 | -0.12(-0.53%) |
Nov 08, 2021 | 22.56 | 22.68 | 22.15 | 22.30 | 8,264,376 | -0.11(-0.49%) |
Nov 05, 2021 | 22.12 | 22.51 | 21.87 | 22.41 | 12,114,575 | +0.50(+2.28%) |
Nov 04, 2021 | 21.85 | 22.19 | 21.63 | 21.91 | 13,317,871 | +0.46(+2.13%) |
Nov 03, 2021 | 21.25 | 21.64 | 21.22 | 21.46 | 9,912,867 | -0.31(-1.44%) |
Nov 02, 2021 | 22.40 | 22.47 | 21.75 | 21.77 | 9,210,008 | -0.81(-3.59%) |
Nov 01, 2021 | 22.61 | 22.80 | 22.22 | 22.58 | 10,177,466 | +0.35(+1.60%) |
Oct 29, 2021 | 21.91 | 22.51 | 21.90 | 22.23 | 17,930,970 | +0.33(+1.51%) |
Oct 28, 2021 | 20.44 | 21.96 | 20.44 | 21.90 | 25,160,654 | +2.55(+13.19%) |
Oct 27, 2021 | 19.84 | 19.83 | 19.29 | 19.34 | 10,389,177 | -0.66(-3.30%) |
Oct 26, 2021 | 19.98 | 20.00 | 6,767,855 | +0.14(+0.68%) | ||
Oct 25, 2021 | 19.73 | 20.02 | 19.64 | 19.87 | 8,013,278 | +0.55(+2.84%) |
Oct 22, 2021 | 19.18 | 19.40 | 19.07 | 19.32 | 6,228,845 | +0.24(+1.24%) |
Oct 21, 2021 | 19.44 | 19.57 | 18.93 | 19.08 | 10,801,868 | -0.49(-2.50%) |
Oct 20, 2021 | 19.40 | 19.76 | 19.35 | 19.57 | 10,458,029 | +0.00(+0.00%) |
Oct 19, 2021 | 19.64 | 19.78 | 19.38 | 19.57 | 7,602,120 | -0.01(-0.04%) |
Oct 18, 2021 | 20.09 | 20.31 | 19.50 | 19.58 | 9,648,344 | -0.29(-1.45%) |
Oct 15, 2021 | 20.09 | 20.24 | 19.87 | 19.87 | 7,388,989 | -0.03(-0.17%) |
Oct 14, 2021 | 20.28 | 20.36 | 19.84 | 19.90 | 8,500,127 | +0.06(+0.30%) |
Oct 13, 2021 | 19.56 | 19.88 | 19.37 | 19.84 | 5,952,239 | +0.05(+0.26%) |
Oct 12, 2021 | 19.69 | 19.90 | 19.49 | 19.79 | 8,314,908 | +0.00(+0.00%) |
Oct 11, 2021 | 20.11 | 20.26 | 19.74 | 19.79 | 6,550,828 | +0.27(+1.39%) |
Oct 08, 2021 | 19.14 | 19.58 | 19.14 | 19.52 | 8,092,072 | +0.67(+3.54%) |
Oct 07, 2021 | 18.38 | 18.89 | 18.18 | 18.85 | 8,483,499 | +0.63(+3.48%) |
Oct 06, 2021 | 18.36 | 18.41 | 17.91 | 18.22 | 9,927,851 | -0.47(-2.53%) |
Oct 05, 2021 | 18.42 | 18.90 | 18.30 | 18.69 | 10,536,092 | +0.63(+3.51%) |
Oct 04, 2021 | 18.04 | 18.48 | 17.99 | 18.06 | 9,655,395 | +0.35(+1.96%) |