Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.94 | 20.98 | 20.68 | 20.73 | 2,983,650 | -0.28(-1.31%) |
Dec 30, 2021 | 21.17 | 21.26 | 20.96 | 21.00 | 1,332,719 | -0.23(-1.08%) |
Dec 29, 2021 | 21.22 | 21.43 | 21.15 | 21.23 | 1,587,044 | -0.18(-0.85%) |
Dec 28, 2021 | 21.53 | 21.65 | 21.32 | 21.41 | 1,496,648 | -0.19(-0.87%) |
Dec 27, 2021 | 21.26 | 21.61 | 21.14 | 21.60 | 2,141,596 | +0.00(+0.00%) |
Dec 23, 2021 | 21.59 | 21.78 | 21.55 | 21.60 | 2,116,866 | -0.34(-1.54%) |
Dec 22, 2021 | 21.62 | 22.03 | 21.58 | 21.94 | 3,109,987 | -0.04(-0.18%) |
Dec 21, 2021 | 21.52 | 22.11 | 21.50 | 21.98 | 4,866,699 | +1.23(+5.92%) |
Dec 20, 2021 | 20.41 | 20.76 | 20.21 | 20.75 | 5,198,385 | -0.10(-0.49%) |
Dec 17, 2021 | 20.74 | 21.04 | 20.56 | 20.85 | 6,104,351 | -0.17(-0.79%) |
Dec 16, 2021 | 20.81 | 21.13 | 20.80 | 21.02 | 5,570,765 | +0.44(+2.14%) |
Dec 15, 2021 | 20.22 | 20.63 | 19.91 | 20.58 | 2,581,714 | +0.47(+2.35%) |
Dec 14, 2021 | 20.07 | 20.35 | 20.04 | 20.11 | 3,405,837 | -0.17(-0.82%) |
Dec 13, 2021 | 20.52 | 20.59 | 20.23 | 20.27 | 3,928,804 | -0.51(-2.46%) |
Dec 10, 2021 | 20.61 | 20.79 | 20.44 | 20.78 | 2,996,217 | +0.06(+0.27%) |
Dec 09, 2021 | 20.68 | 20.83 | 20.54 | 20.73 | 2,167,409 | -0.46(-2.19%) |
Dec 08, 2021 | 21.26 | 21.30 | 21.03 | 21.19 | 2,917,474 | +0.45(+2.16%) |
Dec 07, 2021 | 20.71 | 20.97 | 20.64 | 20.74 | 4,881,103 | +0.62(+3.09%) |
Dec 06, 2021 | 20.29 | 20.33 | 19.92 | 20.12 | 7,529,233 | +0.44(+2.24%) |
Dec 03, 2021 | 20.15 | 20.20 | 19.53 | 19.68 | 3,001,242 | -0.36(-1.81%) |
Dec 02, 2021 | 19.71 | 20.11 | 19.59 | 20.04 | 3,344,677 | +0.65(+3.37%) |
Dec 01, 2021 | 20.03 | 20.15 | 19.37 | 19.39 | 2,714,268 | -0.34(-1.72%) |
Nov 30, 2021 | 19.74 | 20.04 | 19.43 | 19.73 | 4,309,886 | +0.06(+0.28%) |
Nov 29, 2021 | 19.90 | 20.02 | 19.66 | 19.67 | 3,424,429 | +0.20(+1.05%) |
Nov 26, 2021 | 19.20 | 19.51 | 19.03 | 19.47 | 3,319,956 | -0.77(-3.81%) |
Nov 24, 2021 | 20.05 | 20.36 | 20.04 | 20.24 | 2,606,270 | -0.06(-0.27%) |
Nov 23, 2021 | 19.81 | 20.35 | 19.81 | 20.29 | 3,015,517 | +0.69(+3.53%) |
Nov 22, 2021 | 19.51 | 19.84 | 19.46 | 19.60 | 2,414,646 | +0.17(+0.85%) |
Nov 19, 2021 | 19.86 | 20.04 | 19.41 | 19.44 | 3,914,506 | -1.07(-5.22%) |
Nov 18, 2021 | 20.49 | 20.66 | 20.49 | 20.51 | 5,089,123 | -0.58(-2.76%) |
Nov 17, 2021 | 21.10 | 21.42 | 20.97 | 21.09 | 2,894,151 | -0.17(-0.78%) |
Nov 16, 2021 | 21.29 | 21.48 | 21.23 | 21.26 | 5,130,609 | +0.63(+3.05%) |
Nov 15, 2021 | 20.46 | 20.78 | 20.33 | 20.63 | 3,118,174 | +0.47(+2.34%) |
Nov 12, 2021 | 20.09 | 20.25 | 20.03 | 20.15 | 3,179,510 | -0.42(-2.03%) |
Nov 11, 2021 | 20.07 | 20.74 | 20.07 | 20.57 | 4,937,685 | +0.28(+1.40%) |
Nov 10, 2021 | 20.82 | 20.29 | 2,472,983 | -0.68(-3.23%) | ||
Nov 09, 2021 | 21.25 | 21.25 | 20.57 | 20.96 | 2,322,820 | -0.22(-1.03%) |
Nov 08, 2021 | 20.90 | 21.24 | 20.87 | 21.18 | 2,289,753 | +0.63(+3.08%) |
Nov 05, 2021 | 20.76 | 20.77 | 20.45 | 20.55 | 2,462,195 | +0.30(+1.47%) |
Nov 04, 2021 | 20.66 | 20.69 | 20.19 | 20.25 | 3,424,658 | +0.00(+0.00%) |
Nov 03, 2021 | 19.92 | 20.33 | 19.89 | 20.25 | 3,537,831 | -0.08(-0.38%) |
Nov 02, 2021 | 20.17 | 20.41 | 20.06 | 20.33 | 4,255,898 | -0.19(-0.91%) |
Nov 01, 2021 | 20.42 | 20.67 | 20.31 | 20.52 | 3,769,001 | +0.63(+3.19%) |
Oct 29, 2021 | 20.10 | 20.14 | 19.72 | 19.89 | 7,072,930 | -0.39(-1.93%) |
Oct 28, 2021 | 20.39 | 20.42 | 20.10 | 20.28 | 9,963,588 | -0.09(-0.42%) |
Oct 27, 2021 | 21.17 | 21.32 | 19.99 | 20.36 | 9,345,069 | -1.55(-7.07%) |
Oct 26, 2021 | 21.72 | 21.91 | 3,964,923 | -0.05(-0.25%) | ||
Oct 25, 2021 | 21.92 | 22.02 | 21.80 | 21.96 | 1,871,031 | +0.38(+1.78%) |
Oct 22, 2021 | 21.53 | 21.65 | 21.34 | 21.58 | 2,936,170 | -0.12(-0.54%) |
Oct 21, 2021 | 21.93 | 21.97 | 21.60 | 21.70 | 2,296,990 | -0.40(-1.80%) |
Oct 20, 2021 | 21.93 | 22.13 | 21.86 | 22.10 | 3,774,721 | +0.34(+1.54%) |
Oct 19, 2021 | 21.73 | 21.86 | 21.53 | 21.76 | 3,240,474 | +0.34(+1.57%) |
Oct 18, 2021 | 21.77 | 21.82 | 21.39 | 21.43 | 4,111,621 | +0.12(+0.55%) |
Oct 15, 2021 | 21.29 | 21.39 | 21.25 | 21.31 | 2,700,443 | -0.13(-0.58%) |
Oct 14, 2021 | 21.39 | 21.50 | 21.28 | 21.43 | 4,173,852 | +0.32(+1.52%) |
Oct 13, 2021 | 20.60 | 21.19 | 20.52 | 21.11 | 4,259,828 | +0.34(+1.62%) |
Oct 12, 2021 | 20.64 | 21.04 | 20.64 | 20.78 | 3,766,780 | +0.09(+0.42%) |
Oct 11, 2021 | 20.62 | 20.84 | 20.56 | 20.69 | 4,405,075 | +0.10(+0.49%) |
Oct 08, 2021 | 20.35 | 20.66 | 20.35 | 20.59 | 4,337,212 | +0.48(+2.37%) |
Oct 07, 2021 | 19.81 | 20.21 | 19.61 | 20.11 | 6,738,267 | -0.19(-0.92%) |
Oct 06, 2021 | 20.25 | 20.39 | 19.91 | 20.30 | 8,441,836 | -0.68(-3.24%) |
Oct 05, 2021 | 20.84 | 21.28 | 20.76 | 20.98 | 4,713,749 | +0.26(+1.25%) |
Oct 04, 2021 | 20.82 | 21.12 | 20.68 | 20.72 | 5,684,995 | +0.15(+0.72%) |