Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.08 | 21.46 | 21.08 | 21.35 | 831,825 | +0.34(+1.60%) |
Dec 30, 2021 | 21.47 | 21.64 | 20.98 | 21.01 | 1,984,352 | -0.35(-1.63%) |
Dec 29, 2021 | 21.48 | 21.82 | 21.16 | 21.36 | 1,170,383 | -0.30(-1.39%) |
Dec 28, 2021 | 22.69 | 22.70 | 21.52 | 21.66 | 1,890,842 | -0.89(-3.96%) |
Dec 27, 2021 | 21.84 | 22.60 | 21.62 | 22.55 | 1,809,308 | +0.87(+4.00%) |
Dec 23, 2021 | 21.50 | 21.91 | 21.37 | 21.69 | 1,096,103 | +0.34(+1.58%) |
Dec 22, 2021 | 21.65 | 21.65 | 21.09 | 21.35 | 1,275,438 | -0.25(-1.15%) |
Dec 21, 2021 | 20.79 | 21.67 | 20.70 | 21.60 | 1,171,391 | +1.25(+6.13%) |
Dec 20, 2021 | 20.22 | 20.38 | 19.72 | 20.35 | 1,610,630 | -0.41(-1.96%) |
Dec 17, 2021 | 20.70 | 21.19 | 20.41 | 20.76 | 1,444,883 | -0.35(-1.64%) |
Dec 16, 2021 | 22.12 | 22.16 | 20.94 | 21.10 | 1,285,914 | -0.40(-1.85%) |
Dec 15, 2021 | 20.10 | 21.54 | 19.85 | 21.50 | 2,980,882 | +1.13(+5.56%) |
Dec 14, 2021 | 20.10 | 20.70 | 20.07 | 20.37 | 1,623,563 | -0.37(-1.79%) |
Dec 13, 2021 | 21.40 | 21.56 | 20.61 | 20.74 | 1,315,489 | -0.65(-3.06%) |
Dec 10, 2021 | 21.97 | 22.09 | 21.19 | 21.40 | 1,542,416 | -0.47(-2.14%) |
Dec 09, 2021 | 22.71 | 22.86 | 21.76 | 21.86 | 1,288,286 | -0.68(-3.02%) |
Dec 08, 2021 | 22.63 | 22.87 | 22.23 | 22.55 | 1,518,331 | -0.08(-0.35%) |
Dec 07, 2021 | 22.02 | 22.68 | 21.78 | 22.63 | 2,362,025 | +1.57(+7.48%) |
Dec 06, 2021 | 20.84 | 21.44 | 20.15 | 21.05 | 1,815,100 | -0.18(-0.83%) |
Dec 03, 2021 | 22.26 | 22.55 | 20.90 | 21.23 | 2,275,583 | -0.98(-4.42%) |
Dec 02, 2021 | 21.79 | 22.44 | 21.56 | 22.21 | 2,329,008 | +0.66(+3.08%) |
Dec 01, 2021 | 22.73 | 22.88 | 21.50 | 21.55 | 3,430,794 | -0.61(-2.76%) |
Nov 30, 2021 | 22.89 | 23.25 | 21.47 | 22.16 | 3,745,147 | -1.20(-5.15%) |
Nov 29, 2021 | 23.32 | 23.55 | 22.96 | 23.36 | 1,614,155 | +0.44(+1.93%) |
Nov 26, 2021 | 22.89 | 23.01 | 22.09 | 22.92 | 2,060,516 | -1.19(-4.92%) |
Nov 24, 2021 | 24.17 | 24.34 | 23.74 | 24.10 | 1,045,694 | -0.10(-0.40%) |
Nov 23, 2021 | 23.85 | 24.77 | 23.53 | 24.20 | 2,269,055 | +1.09(+4.71%) |
Nov 22, 2021 | 24.16 | 24.20 | 23.05 | 23.11 | 2,900,109 | -0.99(-4.11%) |
Nov 19, 2021 | 25.01 | 25.02 | 23.98 | 24.10 | 2,072,338 | -1.17(-4.62%) |
Nov 18, 2021 | 25.13 | 25.27 | 24.56 | 25.27 | 1,828,152 | +0.33(+1.31%) |
Nov 17, 2021 | 25.09 | 25.69 | 24.78 | 24.94 | 1,685,114 | -0.19(-0.74%) |
Nov 16, 2021 | 26.21 | 26.21 | 24.95 | 25.13 | 2,850,399 | -0.97(-3.73%) |
Nov 15, 2021 | 27.30 | 27.30 | 25.96 | 26.10 | 1,910,193 | -0.57(-2.12%) |
Nov 12, 2021 | 27.16 | 27.36 | 26.43 | 26.67 | 1,393,147 | -0.05(-0.20%) |
Nov 11, 2021 | 26.35 | 27.19 | 25.87 | 26.72 | 2,735,704 | +0.91(+3.53%) |
Nov 10, 2021 | 26.99 | 25.81 | 3,340,621 | -1.51(-5.54%) | ||
Nov 09, 2021 | 27.79 | 27.96 | 26.28 | 27.32 | 3,134,929 | +0.04(+0.16%) |
Nov 08, 2021 | 26.11 | 27.51 | 26.06 | 27.28 | 4,014,877 | +1.57(+6.09%) |
Nov 05, 2021 | 26.28 | 26.37 | 25.42 | 25.71 | 2,260,965 | -0.45(-1.72%) |
Nov 04, 2021 | 26.63 | 26.77 | 25.67 | 26.16 | 2,619,605 | +0.04(+0.14%) |
Nov 03, 2021 | 24.55 | 26.19 | 24.51 | 26.13 | 4,617,928 | +1.73(+7.07%) |
Nov 02, 2021 | 24.30 | 24.50 | 23.90 | 24.40 | 2,029,666 | -0.08(-0.33%) |
Nov 01, 2021 | 23.99 | 24.64 | 24.36 | 24.48 | 1,618,770 | +0.72(+3.02%) |
Oct 29, 2021 | 24.02 | 24.24 | 22.95 | 23.77 | 3,045,780 | -0.51(-2.11%) |
Oct 28, 2021 | 24.59 | 24.59 | 24.05 | 24.28 | 2,767,835 | +0.04(+0.18%) |
Oct 27, 2021 | 25.22 | 25.52 | 24.17 | 24.24 | 2,820,953 | -1.38(-5.39%) |
Oct 26, 2021 | 25.79 | 25.62 | 1,696,769 | +0.01(+0.03%) | ||
Oct 25, 2021 | 25.56 | 26.22 | 25.53 | 25.61 | 2,053,207 | +0.55(+2.19%) |
Oct 22, 2021 | 25.46 | 25.52 | 24.43 | 25.06 | 1,672,758 | -0.25(-0.98%) |
Oct 21, 2021 | 25.84 | 26.10 | 25.04 | 25.31 | 1,623,775 | -0.89(-3.41%) |
Oct 20, 2021 | 25.72 | 26.24 | 25.04 | 26.20 | 2,238,462 | +0.54(+2.10%) |
Oct 19, 2021 | 26.23 | 26.34 | 25.24 | 25.66 | 2,942,299 | +0.16(+0.62%) |
Oct 18, 2021 | 25.05 | 26.08 | 25.04 | 25.50 | 4,077,549 | +1.15(+4.72%) |
Oct 15, 2021 | 24.71 | 24.78 | 23.89 | 24.35 | 2,452,838 | -0.36(-1.47%) |
Oct 14, 2021 | 25.21 | 25.23 | 24.28 | 24.71 | 3,714,098 | -0.73(-2.89%) |
Oct 13, 2021 | 24.59 | 26.01 | 23.64 | 25.45 | 7,086,180 | +1.63(+6.84%) |
Oct 12, 2021 | 21.45 | 23.92 | 21.24 | 23.82 | 6,932,549 | +2.49(+11.65%) |
Oct 11, 2021 | 21.24 | 21.57 | 21.13 | 21.33 | 1,032,244 | +0.44(+2.12%) |
Oct 08, 2021 | 21.61 | 21.79 | 20.79 | 20.89 | 1,591,717 | -0.73(-3.40%) |
Oct 07, 2021 | 21.00 | 21.74 | 20.88 | 21.63 | 1,716,377 | +0.81(+3.87%) |
Oct 06, 2021 | 21.03 | 21.05 | 20.36 | 20.82 | 2,464,135 | -0.74(-3.45%) |
Oct 05, 2021 | 21.68 | 21.94 | 21.24 | 21.56 | 2,052,311 | +0.24(+1.12%) |
Oct 04, 2021 | 21.87 | 22.60 | 21.25 | 21.32 | 4,525,128 | -0.16(-0.74%) |