Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.74 | 26.27 | 25.10 | 26.15 | 4,850,549 | +0.38(+1.47%) |
Dec 30, 2021 | 25.50 | 26.13 | 25.39 | 25.77 | 5,533,372 | +0.42(+1.66%) |
Dec 29, 2021 | 24.51 | 25.59 | 24.21 | 25.35 | 7,544,920 | +0.95(+3.88%) |
Dec 28, 2021 | 24.45 | 25.43 | 24.22 | 24.40 | 7,132,910 | -0.01(-0.05%) |
Dec 27, 2021 | 23.94 | 24.43 | 23.75 | 24.42 | 5,659,191 | +0.58(+2.42%) |
Dec 23, 2021 | 23.32 | 23.92 | 22.98 | 23.84 | 4,998,201 | +0.64(+2.76%) |
Dec 22, 2021 | 23.11 | 23.32 | 22.85 | 23.20 | 3,369,465 | +0.04(+0.19%) |
Dec 21, 2021 | 22.79 | 23.18 | 22.56 | 23.15 | 5,522,853 | +0.64(+2.86%) |
Dec 20, 2021 | 22.48 | 22.86 | 21.87 | 22.51 | 8,236,397 | -0.13(-0.57%) |
Dec 17, 2021 | 21.77 | 22.86 | 21.34 | 22.64 | 11,254,919 | +0.53(+2.41%) |
Dec 16, 2021 | 22.34 | 23.16 | 21.91 | 22.11 | 11,677,895 | +0.16(+0.73%) |
Dec 15, 2021 | 20.66 | 21.97 | 20.27 | 21.95 | 13,316,598 | +1.64(+8.10%) |
Dec 14, 2021 | 20.64 | 21.04 | 20.22 | 20.30 | 14,844,276 | -0.54(-2.57%) |
Dec 13, 2021 | 22.09 | 22.13 | 20.79 | 20.84 | 12,084,315 | -0.94(-4.31%) |
Dec 10, 2021 | 22.96 | 23.31 | 21.60 | 21.78 | 13,683,419 | -1.03(-4.52%) |
Dec 09, 2021 | 23.42 | 23.44 | 22.77 | 22.81 | 14,876,447 | -0.86(-3.61%) |
Dec 08, 2021 | 24.97 | 25.90 | 23.60 | 23.66 | 23,955,278 | -0.75(-3.05%) |
Dec 07, 2021 | 23.97 | 25.27 | 23.97 | 24.41 | 16,618,877 | +0.96(+4.08%) |
Dec 06, 2021 | 22.88 | 23.89 | 21.86 | 23.45 | 9,638,684 | +0.56(+2.45%) |
Dec 03, 2021 | 23.38 | 24.22 | 22.46 | 22.89 | 8,085,632 | -0.20(-0.88%) |
Dec 02, 2021 | 22.61 | 23.34 | 22.53 | 23.10 | 4,553,980 | +0.59(+2.62%) |
Dec 01, 2021 | 23.63 | 23.84 | 22.43 | 22.51 | 8,835,954 | -0.78(-3.35%) |
Nov 30, 2021 | 24.03 | 24.14 | 22.45 | 23.28 | 13,096,408 | -0.91(-3.78%) |
Nov 29, 2021 | 23.25 | 24.36 | 22.29 | 24.20 | 10,921,165 | +1.80(+8.03%) |
Nov 26, 2021 | 22.43 | 23.07 | 21.85 | 22.40 | 6,166,856 | -0.60(-2.60%) |
Nov 24, 2021 | 22.75 | 23.15 | 22.17 | 23.00 | 6,549,030 | -0.17(-0.73%) |
Nov 23, 2021 | 23.47 | 23.97 | 22.34 | 23.17 | 8,819,881 | -0.84(-3.51%) |
Nov 22, 2021 | 24.47 | 25.31 | 23.02 | 24.01 | 15,700,821 | -0.07(-0.30%) |
Nov 19, 2021 | 23.35 | 24.65 | 23.29 | 24.08 | 17,603,716 | +1.14(+4.96%) |
Nov 18, 2021 | 22.53 | 22.99 | 22.80 | 22.94 | 15,907,305 | +0.70(+3.16%) |
Nov 17, 2021 | 22.37 | 23.17 | 20.98 | 22.24 | 22,851,560 | +1.14(+5.39%) |
Nov 16, 2021 | 20.61 | 21.18 | 19.98 | 21.10 | 7,802,293 | +0.31(+1.50%) |
Nov 15, 2021 | 21.45 | 21.47 | 20.43 | 20.79 | 4,497,560 | -0.36(-1.69%) |
Nov 12, 2021 | 20.94 | 21.19 | 20.52 | 21.15 | 3,922,522 | +0.28(+1.33%) |
Nov 11, 2021 | 20.66 | 21.12 | 20.56 | 20.87 | 3,518,722 | +0.63(+3.12%) |
Nov 10, 2021 | 20.93 | 20.24 | 7,178,145 | -1.23(-5.71%) | ||
Nov 09, 2021 | 21.06 | 21.61 | 20.56 | 21.47 | 6,252,756 | +0.59(+2.82%) |
Nov 08, 2021 | 21.44 | 21.78 | 20.77 | 20.88 | 3,877,084 | -0.21(-1.02%) |
Nov 05, 2021 | 22.11 | 22.13 | 20.88 | 21.09 | 6,520,451 | -1.31(-5.83%) |
Nov 04, 2021 | 23.11 | 23.13 | 21.33 | 22.40 | 7,270,027 | -0.75(-3.26%) |
Nov 03, 2021 | 23.30 | 23.38 | 22.80 | 23.15 | 3,523,197 | +0.21(+0.92%) |
Nov 02, 2021 | 22.86 | 22.97 | 21.86 | 22.94 | 4,857,422 | +0.08(+0.33%) |
Nov 01, 2021 | 22.02 | 23.02 | 22.24 | 22.86 | 6,347,299 | +1.29(+5.97%) |
Oct 29, 2021 | 21.06 | 21.69 | 20.71 | 21.57 | 4,970,376 | +0.77(+3.68%) |
Oct 28, 2021 | 20.24 | 20.96 | 19.90 | 20.81 | 3,322,425 | +0.91(+4.55%) |
Oct 27, 2021 | 20.49 | 20.71 | 19.59 | 19.90 | 5,533,577 | -0.81(-3.92%) |
Oct 26, 2021 | 21.19 | 20.72 | 4,765,483 | -0.50(-2.34%) | ||
Oct 25, 2021 | 20.47 | 21.46 | 20.45 | 21.21 | 4,595,256 | +0.36(+1.74%) |
Oct 22, 2021 | 20.98 | 21.04 | 20.12 | 20.85 | 3,210,539 | +0.03(+0.16%) |
Oct 21, 2021 | 21.14 | 21.62 | 20.40 | 20.82 | 4,836,091 | -0.24(-1.16%) |
Oct 20, 2021 | 20.72 | 21.34 | 20.10 | 21.06 | 6,113,952 | +0.29(+1.38%) |
Oct 19, 2021 | 19.59 | 20.90 | 19.59 | 20.77 | 8,232,764 | +1.43(+7.38%) |
Oct 18, 2021 | 18.79 | 19.87 | 18.58 | 19.35 | 7,264,199 | +0.85(+4.60%) |
Oct 15, 2021 | 18.38 | 18.82 | 17.94 | 18.50 | 4,672,293 | +0.25(+1.39%) |
Oct 14, 2021 | 19.40 | 19.57 | 18.15 | 18.24 | 9,085,433 | -1.11(-5.75%) |
Oct 13, 2021 | 19.91 | 19.91 | 19.13 | 19.35 | 6,521,033 | -0.28(-1.42%) |
Oct 12, 2021 | 18.88 | 19.83 | 18.69 | 19.63 | 7,061,394 | +1.11(+5.98%) |
Oct 11, 2021 | 18.53 | 19.24 | 18.50 | 18.52 | 5,517,808 | +0.00(+0.02%) |
Oct 08, 2021 | 19.57 | 19.71 | 18.12 | 18.52 | 5,738,774 | -0.19(-1.01%) |
Oct 07, 2021 | 19.14 | 19.78 | 18.66 | 18.71 | 7,185,106 | +0.13(+0.68%) |
Oct 06, 2021 | 18.47 | 18.76 | 17.75 | 18.58 | 6,763,767 | +0.00(+0.02%) |
Oct 05, 2021 | 18.94 | 19.52 | 18.41 | 18.58 | 9,519,210 | +0.11(+0.57%) |
Oct 04, 2021 | 19.97 | 20.00 | 18.28 | 18.47 | 18,864,498 | -2.40(-11.48%) |