Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.30 | 23.60 | 23.26 | 23.46 | 8,611,637 | +0.09(+0.39%) |
Dec 30, 2021 | 23.25 | 23.56 | 23.23 | 23.37 | 25,218,308 | +0.60(+2.65%) |
Dec 29, 2021 | 23.13 | 23.19 | 22.71 | 22.77 | 18,632,094 | -0.44(-1.90%) |
Dec 28, 2021 | 23.15 | 23.26 | 23.06 | 23.21 | 14,454,394 | -0.17(-0.71%) |
Dec 27, 2021 | 23.20 | 23.38 | 23.04 | 23.37 | 16,906,162 | +0.32(+1.37%) |
Dec 23, 2021 | 22.98 | 23.15 | 22.84 | 23.06 | 25,192,158 | -0.12(-0.54%) |
Dec 22, 2021 | 22.76 | 23.19 | 22.67 | 23.18 | 24,010,060 | +0.32(+1.38%) |
Dec 21, 2021 | 22.83 | 22.99 | 22.80 | 22.87 | 18,699,900 | +0.02(+0.11%) |
Dec 20, 2021 | 22.98 | 23.05 | 22.69 | 22.84 | 26,623,000 | -0.66(-2.83%) |
Dec 17, 2021 | 23.46 | 23.71 | 23.36 | 23.51 | 20,998,020 | -0.27(-1.15%) |
Dec 16, 2021 | 23.66 | 23.91 | 23.45 | 23.78 | 30,912,852 | +0.32(+1.38%) |
Dec 15, 2021 | 23.27 | 23.48 | 22.99 | 23.46 | 31,929,910 | +0.07(+0.32%) |
Dec 14, 2021 | 23.81 | 23.98 | 23.27 | 23.38 | 23,567,236 | -0.22(-0.92%) |
Dec 13, 2021 | 24.09 | 24.15 | 23.56 | 23.60 | 34,167,908 | -0.25(-1.03%) |
Dec 10, 2021 | 23.81 | 24.00 | 23.72 | 23.85 | 26,099,948 | +0.16(+0.69%) |
Dec 09, 2021 | 23.89 | 23.91 | 23.61 | 23.68 | 29,133,082 | -0.64(-2.62%) |
Dec 08, 2021 | 24.05 | 24.33 | 24.04 | 24.32 | 30,035,136 | +0.44(+1.86%) |
Dec 07, 2021 | 23.82 | 23.96 | 23.71 | 23.88 | 32,514,244 | +0.40(+1.72%) |
Dec 06, 2021 | 23.30 | 23.64 | 23.17 | 23.47 | 28,450,746 | +0.33(+1.44%) |
Dec 03, 2021 | 23.59 | 23.70 | 22.86 | 23.14 | 52,365,588 | +0.04(+0.17%) |
Dec 02, 2021 | 22.67 | 23.13 | 22.63 | 23.10 | 39,212,180 | +0.93(+4.21%) |
Dec 01, 2021 | 22.98 | 23.13 | 22.16 | 22.17 | 32,011,680 | -0.37(-1.62%) |
Nov 30, 2021 | 22.84 | 22.97 | 22.04 | 22.53 | 52,128,216 | -0.27(-1.19%) |
Nov 29, 2021 | 23.08 | 23.10 | 22.65 | 22.80 | 27,851,354 | -0.03(-0.14%) |
Nov 26, 2021 | 22.80 | 22.88 | 22.54 | 22.84 | 27,434,572 | -0.34(-1.48%) |
Nov 24, 2021 | 22.90 | 23.33 | 22.79 | 23.18 | 25,147,240 | +0.23(+0.98%) |
Nov 23, 2021 | 22.70 | 23.12 | 22.32 | 22.95 | 42,313,180 | +0.29(+1.27%) |
Nov 22, 2021 | 23.06 | 23.24 | 22.58 | 22.66 | 31,276,544 | -0.01(-0.03%) |
Nov 19, 2021 | 23.08 | 23.19 | 22.64 | 22.67 | 29,021,442 | +0.02(+0.07%) |
Nov 18, 2021 | 22.94 | 22.75 | 22.62 | 22.66 | 37,625,084 | -0.44(-1.89%) |
Nov 17, 2021 | 23.43 | 23.54 | 22.90 | 23.09 | 42,910,844 | -0.33(-1.39%) |
Nov 16, 2021 | 23.67 | 23.72 | 23.29 | 23.42 | 37,978,248 | -0.57(-2.37%) |
Nov 15, 2021 | 24.02 | 24.14 | 23.87 | 23.99 | 9,791,071 | +0.00(+0.00%) |
Nov 12, 2021 | 24.10 | 24.14 | 23.81 | 23.99 | 35,812,480 | -0.47(-1.91%) |
Nov 11, 2021 | 24.39 | 24.75 | 24.37 | 24.45 | 44,066,240 | +0.80(+3.38%) |
Nov 10, 2021 | 23.97 | 23.65 | 36,811,680 | -0.15(-0.62%) | ||
Nov 09, 2021 | 23.78 | 23.97 | 23.45 | 23.80 | 31,115,990 | +0.54(+2.34%) |
Nov 08, 2021 | 23.15 | 23.43 | 23.09 | 23.25 | 31,225,934 | -0.02(-0.10%) |
Nov 05, 2021 | 23.21 | 23.49 | 23.08 | 23.28 | 29,835,852 | +0.53(+2.32%) |
Nov 04, 2021 | 23.11 | 23.25 | 22.55 | 22.75 | 37,632,720 | -0.60(-2.56%) |
Nov 03, 2021 | 22.87 | 23.57 | 22.65 | 23.35 | 52,734,276 | +0.61(+2.70%) |
Nov 02, 2021 | 22.97 | 22.97 | 22.55 | 22.73 | 19,634,028 | -0.42(-1.81%) |
Nov 01, 2021 | 22.92 | 23.23 | 22.83 | 23.15 | 28,526,688 | +0.37(+1.60%) |
Oct 29, 2021 | 23.31 | 23.40 | 22.71 | 22.79 | 42,621,016 | -0.60(-2.56%) |
Oct 28, 2021 | 23.53 | 23.78 | 23.21 | 23.39 | 41,805,548 | -0.38(-1.60%) |
Oct 27, 2021 | 24.06 | 24.21 | 23.59 | 23.77 | 24,617,794 | +0.07(+0.30%) |
Oct 26, 2021 | 23.91 | 23.70 | 38,493,392 | -0.55(-2.28%) | ||
Oct 25, 2021 | 23.74 | 24.43 | 23.64 | 24.25 | 45,916,408 | +0.87(+3.72%) |
Oct 22, 2021 | 23.08 | 23.66 | 22.21 | 23.38 | 102,617,480 | -0.02(-0.07%) |
Oct 21, 2021 | 23.93 | 23.96 | 22.93 | 23.39 | 91,682,016 | -1.18(-4.81%) |
Oct 20, 2021 | 24.48 | 25.02 | 24.42 | 24.58 | 41,999,064 | +0.16(+0.67%) |
Oct 19, 2021 | 25.03 | 25.04 | 24.16 | 24.41 | 58,797,912 | -1.13(-4.41%) |
Oct 18, 2021 | 25.22 | 25.69 | 25.00 | 25.54 | 24,051,568 | -0.31(-1.20%) |
Oct 15, 2021 | 25.28 | 25.96 | 25.27 | 25.85 | 43,413,252 | +0.61(+2.43%) |
Oct 14, 2021 | 25.35 | 25.43 | 25.06 | 25.24 | 25,624,540 | -0.08(-0.31%) |
Oct 13, 2021 | 24.99 | 25.50 | 24.84 | 25.31 | 33,248,530 | +0.40(+1.62%) |
Oct 12, 2021 | 25.07 | 25.19 | 24.84 | 24.91 | 15,755,360 | -0.06(-0.25%) |
Oct 11, 2021 | 25.29 | 25.47 | 24.93 | 24.97 | 19,928,728 | -0.27(-1.08%) |
Oct 08, 2021 | 25.22 | 25.56 | 25.14 | 25.24 | 33,606,772 | +0.49(+1.98%) |
Oct 07, 2021 | 24.72 | 25.00 | 24.63 | 24.75 | 27,348,756 | -0.12(-0.50%) |
Oct 06, 2021 | 24.42 | 24.89 | 24.13 | 24.88 | 51,959,288 | +0.12(+0.47%) |
Oct 05, 2021 | 24.95 | 25.21 | 24.70 | 24.76 | 28,170,546 | -0.15(-0.59%) |
Oct 04, 2021 | 25.19 | 25.33 | 24.80 | 24.91 | 31,429,426 | -0.80(-3.11%) |