Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.57 | 23.05 | 22.57 | 22.67 | 1,079,645 | -0.06(-0.26%) |
Dec 30, 2021 | 22.37 | 23.10 | 22.29 | 22.73 | 1,174,154 | +0.50(+2.24%) |
Dec 29, 2021 | 21.94 | 22.25 | 21.73 | 22.23 | 885,688 | +0.23(+1.04%) |
Dec 28, 2021 | 21.91 | 22.32 | 21.91 | 22.00 | 455,013 | -0.03(-0.15%) |
Dec 27, 2021 | 21.88 | 22.04 | 21.55 | 22.03 | 573,786 | +0.15(+0.70%) |
Dec 23, 2021 | 22.09 | 22.19 | 21.68 | 21.88 | 1,080,500 | -0.08(-0.38%) |
Dec 22, 2021 | 20.89 | 22.02 | 20.89 | 21.97 | 1,650,242 | +1.00(+4.76%) |
Dec 21, 2021 | 20.30 | 20.98 | 20.19 | 20.97 | 871,747 | +0.96(+4.82%) |
Dec 20, 2021 | 20.14 | 20.24 | 19.64 | 20.00 | 1,430,409 | -0.51(-2.47%) |
Dec 17, 2021 | 20.05 | 20.70 | 19.83 | 20.51 | 2,987,924 | +0.25(+1.25%) |
Dec 16, 2021 | 20.42 | 20.77 | 20.13 | 20.26 | 1,672,068 | -0.28(-1.36%) |
Dec 15, 2021 | 21.12 | 21.24 | 20.09 | 20.54 | 1,976,553 | -0.63(-2.96%) |
Dec 14, 2021 | 21.59 | 21.76 | 21.11 | 21.16 | 1,093,430 | -0.46(-2.15%) |
Dec 13, 2021 | 21.74 | 21.75 | 21.44 | 21.63 | 927,227 | -0.21(-0.97%) |
Dec 10, 2021 | 21.93 | 22.19 | 21.61 | 21.84 | 783,950 | -0.05(-0.23%) |
Dec 09, 2021 | 22.10 | 22.35 | 21.81 | 21.89 | 1,034,094 | -0.52(-2.34%) |
Dec 08, 2021 | 22.24 | 22.61 | 22.20 | 22.41 | 881,753 | +0.19(+0.84%) |
Dec 07, 2021 | 22.00 | 22.51 | 21.86 | 22.23 | 1,415,527 | +0.51(+2.33%) |
Dec 06, 2021 | 21.17 | 22.03 | 21.06 | 21.72 | 1,505,048 | +0.96(+4.64%) |
Dec 03, 2021 | 21.43 | 21.43 | 20.55 | 20.76 | 1,222,277 | -0.60(-2.81%) |
Dec 02, 2021 | 20.60 | 21.53 | 20.55 | 21.36 | 1,449,674 | +0.97(+4.77%) |
Dec 01, 2021 | 21.54 | 21.72 | 20.37 | 20.38 | 1,099,951 | -0.65(-3.08%) |
Nov 30, 2021 | 21.51 | 21.52 | 20.56 | 21.03 | 1,815,172 | -0.70(-3.21%) |
Nov 29, 2021 | 22.28 | 22.36 | 21.72 | 21.73 | 1,428,710 | -0.26(-1.19%) |
Nov 26, 2021 | 22.30 | 22.46 | 21.13 | 21.99 | 1,386,925 | -1.24(-5.33%) |
Nov 24, 2021 | 22.95 | 23.33 | 22.80 | 23.23 | 680,840 | +0.20(+0.88%) |
Nov 23, 2021 | 23.10 | 23.31 | 22.78 | 23.03 | 987,234 | -0.07(-0.29%) |
Nov 22, 2021 | 23.11 | 23.38 | 22.91 | 23.09 | 797,200 | +0.21(+0.92%) |
Nov 19, 2021 | 23.04 | 23.20 | 22.62 | 22.88 | 906,848 | -0.38(-1.63%) |
Nov 18, 2021 | 23.62 | 23.40 | 23.22 | 23.26 | 752,367 | -0.24(-1.04%) |
Nov 17, 2021 | 23.24 | 23.53 | 23.11 | 23.51 | 868,585 | +0.06(+0.25%) |
Nov 16, 2021 | 23.72 | 23.72 | 23.02 | 23.45 | 866,014 | -0.29(-1.21%) |
Nov 15, 2021 | 23.25 | 23.84 | 23.13 | 23.73 | 1,193,201 | +0.62(+2.70%) |
Nov 12, 2021 | 23.29 | 23.29 | 22.94 | 23.11 | 1,020,150 | +0.09(+0.40%) |
Nov 11, 2021 | 23.07 | 23.25 | 22.83 | 23.02 | 1,208,559 | -0.03(-0.11%) |
Nov 10, 2021 | 23.04 | 23.04 | 763,888 | -0.08(-0.36%) | ||
Nov 09, 2021 | 23.26 | 23.57 | 23.06 | 23.13 | 856,755 | -0.22(-0.94%) |
Nov 08, 2021 | 24.15 | 24.15 | 23.27 | 23.35 | 1,068,661 | -0.56(-2.32%) |
Nov 05, 2021 | 23.55 | 24.40 | 23.30 | 23.90 | 2,082,891 | +1.29(+5.69%) |
Nov 04, 2021 | 22.57 | 22.80 | 22.29 | 22.62 | 1,525,696 | +0.07(+0.30%) |
Nov 03, 2021 | 22.02 | 22.69 | 22.02 | 22.55 | 1,519,287 | +0.50(+2.25%) |
Nov 02, 2021 | 22.03 | 22.16 | 21.66 | 22.05 | 1,367,564 | +0.12(+0.54%) |
Nov 01, 2021 | 21.04 | 21.95 | 21.14 | 21.93 | 1,280,247 | +0.98(+4.70%) |
Oct 29, 2021 | 21.00 | 21.20 | 20.75 | 20.95 | 1,299,933 | +0.00(+0.00%) |
Oct 28, 2021 | 20.97 | 21.01 | 20.55 | 20.95 | 2,674,664 | -0.03(-0.16%) |
Oct 27, 2021 | 21.46 | 21.54 | 20.97 | 20.98 | 1,208,664 | -0.48(-2.24%) |
Oct 26, 2021 | 21.23 | 21.59 | 21.46 | 1,808,724 | +0.31(+1.47%) | |
Oct 25, 2021 | 21.45 | 21.61 | 21.06 | 21.15 | 2,096,900 | -0.35(-1.64%) |
Oct 22, 2021 | 22.23 | 22.23 | 21.45 | 21.50 | 1,672,175 | -0.77(-3.48%) |
Oct 21, 2021 | 22.14 | 22.30 | 22.11 | 22.28 | 864,902 | +0.17(+0.76%) |
Oct 20, 2021 | 21.84 | 22.20 | 21.71 | 22.11 | 727,265 | +0.17(+0.77%) |
Oct 19, 2021 | 22.29 | 22.29 | 21.92 | 21.94 | 591,702 | -0.24(-1.06%) |
Oct 18, 2021 | 21.92 | 22.26 | 21.82 | 22.18 | 942,985 | +0.12(+0.53%) |
Oct 15, 2021 | 22.50 | 22.50 | 22.03 | 22.06 | 1,229,942 | -0.11(-0.49%) |
Oct 14, 2021 | 22.29 | 22.40 | 22.14 | 22.17 | 932,459 | +0.06(+0.27%) |
Oct 13, 2021 | 21.84 | 22.13 | 21.64 | 22.11 | 707,104 | +0.29(+1.35%) |
Oct 12, 2021 | 21.50 | 21.93 | 21.34 | 21.82 | 618,026 | +0.24(+1.09%) |
Oct 11, 2021 | 22.01 | 22.01 | 21.57 | 21.58 | 632,283 | -0.32(-1.46%) |
Oct 08, 2021 | 22.31 | 22.51 | 21.89 | 21.90 | 821,347 | -0.45(-2.00%) |
Oct 07, 2021 | 22.21 | 22.51 | 22.05 | 22.35 | 1,495,858 | +0.37(+1.69%) |
Oct 06, 2021 | 21.55 | 22.03 | 21.34 | 21.98 | 2,276,739 | +0.10(+0.46%) |
Oct 05, 2021 | 22.19 | 22.24 | 21.76 | 21.87 | 2,411,803 | -0.24(-1.10%) |
Oct 04, 2021 | 21.60 | 22.22 | 21.51 | 22.12 | 2,201,324 | +0.60(+2.78%) |