Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.27 | 23.56 | 23.13 | 23.37 | 1,480,640 | -0.01(-0.04%) |
Dec 30, 2021 | 23.48 | 23.69 | 23.37 | 23.38 | 1,322,930 | +0.01(+0.04%) |
Dec 29, 2021 | 23.05 | 23.57 | 22.98 | 23.37 | 993,766 | +0.39(+1.71%) |
Dec 28, 2021 | 23.20 | 23.47 | 22.95 | 22.98 | 791,024 | -0.24(-1.05%) |
Dec 27, 2021 | 22.89 | 23.33 | 22.89 | 23.22 | 925,958 | +0.23(+1.02%) |
Dec 23, 2021 | 22.73 | 23.02 | 22.64 | 22.99 | 694,198 | +0.43(+1.90%) |
Dec 22, 2021 | 22.41 | 22.73 | 22.32 | 22.56 | 974,373 | +0.12(+0.54%) |
Dec 21, 2021 | 21.81 | 22.60 | 21.81 | 22.44 | 1,327,679 | +0.92(+4.30%) |
Dec 20, 2021 | 22.05 | 22.14 | 21.03 | 21.51 | 2,203,331 | -0.86(-3.84%) |
Dec 17, 2021 | 22.41 | 22.83 | 22.24 | 22.37 | 1,575,808 | -0.21(-0.91%) |
Dec 16, 2021 | 22.89 | 23.24 | 22.50 | 22.58 | 1,133,594 | -0.21(-0.90%) |
Dec 15, 2021 | 22.67 | 22.89 | 22.15 | 22.78 | 1,176,548 | +0.01(+0.04%) |
Dec 14, 2021 | 22.96 | 23.39 | 22.62 | 22.77 | 1,772,541 | -0.14(-0.61%) |
Dec 13, 2021 | 23.51 | 23.52 | 22.59 | 22.91 | 1,447,045 | -0.68(-2.89%) |
Dec 10, 2021 | 23.92 | 24.12 | 23.43 | 23.59 | 984,554 | -0.22(-0.94%) |
Dec 09, 2021 | 24.07 | 24.33 | 23.81 | 23.82 | 765,822 | -0.44(-1.81%) |
Dec 08, 2021 | 23.90 | 24.34 | 23.74 | 24.26 | 1,417,223 | +0.25(+1.05%) |
Dec 07, 2021 | 24.26 | 24.55 | 23.97 | 24.00 | 1,141,797 | +0.21(+0.86%) |
Dec 06, 2021 | 23.87 | 24.53 | 23.62 | 23.80 | 1,328,761 | +0.27(+1.15%) |
Dec 03, 2021 | 23.88 | 24.12 | 23.26 | 23.53 | 1,098,737 | -0.17(-0.71%) |
Dec 02, 2021 | 23.29 | 23.83 | 23.16 | 23.70 | 1,215,041 | +0.70(+3.04%) |
Dec 01, 2021 | 24.38 | 24.96 | 23.00 | 23.00 | 2,101,824 | -0.88(-3.68%) |
Nov 30, 2021 | 24.55 | 24.64 | 24.06 | 23.87 | 1,882,882 | -0.88(-3.55%) |
Nov 29, 2021 | 25.49 | 25.77 | 24.72 | 24.75 | 2,159,770 | -0.64(-2.54%) |
Nov 26, 2021 | 25.39 | 25.68 | 24.52 | 25.40 | 1,762,696 | -0.92(-3.51%) |
Nov 24, 2021 | 25.67 | 26.42 | 25.54 | 26.32 | 1,316,414 | +0.24(+0.93%) |
Nov 23, 2021 | 26.27 | 26.72 | 25.87 | 26.08 | 1,610,297 | -0.33(-1.24%) |
Nov 22, 2021 | 25.96 | 26.58 | 25.68 | 26.40 | 1,701,475 | +0.61(+2.35%) |
Nov 19, 2021 | 26.21 | 26.35 | 25.59 | 25.80 | 1,382,665 | -0.59(-2.23%) |
Nov 18, 2021 | 26.14 | 26.40 | 26.15 | 26.39 | 1,330,284 | +0.35(+1.33%) |
Nov 17, 2021 | 25.84 | 26.14 | 25.73 | 26.04 | 972,988 | +0.30(+1.16%) |
Nov 16, 2021 | 25.39 | 25.83 | 25.27 | 25.74 | 805,540 | +0.35(+1.40%) |
Nov 15, 2021 | 25.78 | 26.01 | 25.27 | 25.39 | 665,604 | -0.32(-1.23%) |
Nov 12, 2021 | 25.41 | 25.71 | 25.37 | 25.70 | 800,800 | +0.35(+1.40%) |
Nov 11, 2021 | 25.20 | 25.48 | 25.15 | 25.35 | 973,483 | +0.15(+0.59%) |
Nov 10, 2021 | 25.52 | 25.20 | 909,662 | -0.53(-2.07%) | ||
Nov 09, 2021 | 25.23 | 25.74 | 25.23 | 25.73 | 921,018 | +0.36(+1.44%) |
Nov 08, 2021 | 25.51 | 25.67 | 25.07 | 25.37 | 1,566,617 | +0.16(+0.63%) |
Nov 05, 2021 | 25.35 | 25.80 | 25.18 | 25.21 | 1,568,933 | +0.02(+0.07%) |
Nov 04, 2021 | 25.12 | 25.47 | 24.99 | 25.19 | 1,341,628 | +0.11(+0.45%) |
Nov 03, 2021 | 24.89 | 25.82 | 24.88 | 25.08 | 2,218,443 | +0.32(+1.28%) |
Nov 02, 2021 | 25.18 | 25.55 | 24.75 | 24.76 | 1,469,567 | -0.25(-1.01%) |
Nov 01, 2021 | 24.78 | 25.21 | 24.72 | 25.01 | 1,441,425 | +0.57(+2.33%) |
Oct 29, 2021 | 24.30 | 24.69 | 24.30 | 24.44 | 944,624 | +0.05(+0.19%) |
Oct 28, 2021 | 24.11 | 24.70 | 24.05 | 24.40 | 1,862,291 | +0.37(+1.55%) |
Oct 27, 2021 | 24.95 | 24.98 | 23.99 | 24.02 | 1,608,994 | -0.83(-3.33%) |
Oct 26, 2021 | 24.50 | 24.85 | 1,625,654 | +0.42(+1.71%) | ||
Oct 25, 2021 | 24.58 | 24.79 | 24.33 | 24.43 | 1,522,108 | +0.07(+0.27%) |
Oct 22, 2021 | 23.72 | 24.42 | 23.72 | 24.37 | 1,256,943 | +0.41(+1.71%) |
Oct 21, 2021 | 23.87 | 24.20 | 23.77 | 23.96 | 1,500,174 | +0.03(+0.12%) |
Oct 20, 2021 | 23.27 | 24.22 | 23.27 | 23.93 | 2,374,280 | +0.77(+3.34%) |
Oct 19, 2021 | 23.17 | 23.39 | 23.10 | 23.16 | 1,454,543 | -0.05(-0.20%) |
Oct 18, 2021 | 22.82 | 23.24 | 22.61 | 23.20 | 1,821,059 | +0.17(+0.73%) |
Oct 15, 2021 | 23.27 | 23.43 | 23.01 | 23.04 | 1,377,311 | -0.03(-0.12%) |
Oct 14, 2021 | 23.15 | 23.29 | 22.80 | 23.06 | 2,568,686 | +0.07(+0.32%) |
Oct 13, 2021 | 22.90 | 23.12 | 22.60 | 22.99 | 2,123,750 | +0.20(+0.86%) |
Oct 12, 2021 | 22.91 | 23.04 | 22.36 | 22.79 | 3,202,743 | +0.01(+0.04%) |
Oct 11, 2021 | 23.72 | 24.01 | 22.73 | 22.79 | 3,155,523 | -1.00(-4.19%) |
Oct 08, 2021 | 24.54 | 24.59 | 23.59 | 23.78 | 3,933,660 | -0.69(-2.81%) |
Oct 07, 2021 | 23.76 | 25.13 | 23.76 | 24.47 | 9,915,885 | +1.91(+8.46%) |
Oct 06, 2021 | 23.72 | 23.73 | 22.23 | 22.56 | 8,959,704 | -1.22(-5.13%) |
Oct 05, 2021 | 23.41 | 24.26 | 23.14 | 23.78 | 3,471,501 | +0.36(+1.55%) |
Oct 04, 2021 | 23.55 | 24.09 | 23.37 | 23.42 | 3,697,885 | +0.15(+0.64%) |