Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.67 | 23.90 | 23.61 | 23.62 | 2,583,297 | -0.05(-0.20%) |
Dec 30, 2021 | 23.43 | 23.87 | 23.43 | 23.67 | 3,892,948 | +0.27(+1.16%) |
Dec 29, 2021 | 23.35 | 23.52 | 23.12 | 23.40 | 2,215,924 | +0.13(+0.55%) |
Dec 28, 2021 | 22.69 | 23.35 | 22.63 | 23.27 | 3,377,447 | +0.50(+2.21%) |
Dec 27, 2021 | 22.43 | 22.77 | 22.28 | 22.77 | 3,519,255 | +0.24(+1.06%) |
Dec 23, 2021 | 22.67 | 22.70 | 22.46 | 22.53 | 2,711,060 | -0.09(-0.39%) |
Dec 22, 2021 | 22.57 | 22.63 | 22.33 | 22.61 | 2,804,279 | +0.04(+0.18%) |
Dec 21, 2021 | 22.07 | 22.69 | 22.06 | 22.57 | 2,794,033 | +0.69(+3.14%) |
Dec 20, 2021 | 22.23 | 22.25 | 21.60 | 21.89 | 4,659,009 | -0.48(-2.14%) |
Dec 17, 2021 | 22.02 | 22.47 | 21.78 | 22.37 | 8,268,574 | +0.33(+1.49%) |
Dec 16, 2021 | 22.19 | 22.46 | 21.82 | 22.04 | 3,925,745 | -0.15(-0.68%) |
Dec 15, 2021 | 22.25 | 22.30 | 21.97 | 22.19 | 2,801,711 | -0.06(-0.25%) |
Dec 14, 2021 | 22.41 | 22.65 | 22.12 | 22.25 | 5,016,919 | -0.18(-0.78%) |
Dec 13, 2021 | 22.27 | 22.57 | 22.18 | 22.42 | 3,706,031 | +0.06(+0.29%) |
Dec 10, 2021 | 22.76 | 22.78 | 22.29 | 22.36 | 2,484,399 | -0.29(-1.27%) |
Dec 09, 2021 | 22.87 | 22.87 | 22.59 | 22.65 | 2,436,122 | -0.27(-1.18%) |
Dec 08, 2021 | 22.64 | 23.11 | 22.60 | 22.92 | 2,391,128 | +0.16(+0.70%) |
Dec 07, 2021 | 22.98 | 23.04 | 22.65 | 22.76 | 3,468,993 | -0.08(-0.35%) |
Dec 06, 2021 | 22.30 | 23.33 | 22.25 | 22.84 | 4,198,739 | +0.79(+3.58%) |
Dec 03, 2021 | 22.61 | 22.62 | 21.90 | 22.05 | 4,382,526 | -0.65(-2.85%) |
Dec 02, 2021 | 22.07 | 22.73 | 22.02 | 22.69 | 4,191,874 | +0.77(+3.49%) |
Dec 01, 2021 | 22.67 | 22.88 | 21.90 | 21.93 | 4,369,642 | -0.38(-1.68%) |
Nov 30, 2021 | 21.90 | 22.35 | 21.76 | 22.30 | 21,326,804 | +0.14(+0.65%) |
Nov 29, 2021 | 22.67 | 22.69 | 21.88 | 22.16 | 5,545,492 | -0.23(-1.03%) |
Nov 26, 2021 | 22.75 | 22.81 | 22.14 | 22.39 | 3,484,120 | -0.90(-3.87%) |
Nov 24, 2021 | 23.37 | 23.45 | 23.18 | 23.29 | 3,254,347 | -0.06(-0.24%) |
Nov 23, 2021 | 23.25 | 23.70 | 23.13 | 23.35 | 3,692,418 | +0.20(+0.86%) |
Nov 22, 2021 | 23.24 | 23.46 | 22.93 | 23.15 | 3,597,571 | -0.15(-0.65%) |
Nov 19, 2021 | 23.36 | 23.41 | 22.77 | 23.30 | 5,772,459 | -0.22(-0.95%) |
Nov 18, 2021 | 23.51 | 23.52 | 23.32 | 23.52 | 5,581,696 | +0.02(+0.07%) |
Nov 17, 2021 | 22.84 | 23.55 | 22.57 | 23.51 | 5,899,625 | +0.46(+2.01%) |
Nov 16, 2021 | 22.87 | 23.13 | 22.77 | 23.05 | 4,259,562 | +0.27(+1.19%) |
Nov 15, 2021 | 23.01 | 23.01 | 22.33 | 22.77 | 6,511,823 | -0.17(-0.73%) |
Nov 12, 2021 | 22.89 | 23.21 | 22.83 | 22.94 | 3,591,370 | -0.03(-0.14%) |
Nov 11, 2021 | 22.97 | 23.09 | 22.71 | 22.97 | 3,718,788 | -0.18(-0.76%) |
Nov 10, 2021 | 22.77 | 23.15 | 4,246,910 | +0.42(+1.83%) | ||
Nov 09, 2021 | 23.15 | 23.23 | 22.68 | 22.73 | 3,990,355 | -0.34(-1.49%) |
Nov 08, 2021 | 23.91 | 24.04 | 23.00 | 23.08 | 5,788,233 | -0.81(-3.41%) |
Nov 05, 2021 | 23.39 | 24.10 | 23.29 | 23.89 | 5,004,043 | +0.94(+4.10%) |
Nov 04, 2021 | 23.49 | 23.55 | 22.92 | 22.95 | 4,248,261 | -0.37(-1.57%) |
Nov 03, 2021 | 23.35 | 23.54 | 23.15 | 23.32 | 4,023,919 | +0.01(+0.03%) |
Nov 02, 2021 | 23.62 | 23.62 | 23.05 | 23.31 | 3,759,443 | -0.19(-0.80%) |
Nov 01, 2021 | 23.04 | 23.56 | 23.16 | 23.50 | 3,844,727 | +0.59(+2.55%) |
Oct 29, 2021 | 23.69 | 23.82 | 22.77 | 22.91 | 4,470,172 | -0.86(-3.61%) |
Oct 28, 2021 | 23.44 | 23.78 | 23.36 | 23.77 | 2,315,246 | +0.39(+1.67%) |
Oct 27, 2021 | 23.15 | 23.44 | 22.87 | 23.38 | 4,451,878 | +0.12(+0.50%) |
Oct 26, 2021 | 23.35 | 23.26 | 3,038,152 | -0.05(-0.23%) | ||
Oct 25, 2021 | 23.85 | 23.91 | 23.22 | 23.32 | 3,453,667 | -0.53(-2.22%) |
Oct 22, 2021 | 24.14 | 24.19 | 23.82 | 23.85 | 3,286,722 | -0.28(-1.16%) |
Oct 21, 2021 | 24.66 | 24.69 | 24.07 | 24.13 | 3,371,217 | -0.55(-2.24%) |
Oct 20, 2021 | 24.51 | 24.92 | 24.44 | 24.68 | 2,564,907 | +0.14(+0.57%) |
Oct 19, 2021 | 24.68 | 24.75 | 24.42 | 24.54 | 3,393,830 | +0.05(+0.19%) |
Oct 18, 2021 | 24.28 | 24.57 | 24.18 | 24.50 | 2,538,129 | +0.09(+0.38%) |
Oct 15, 2021 | 24.00 | 24.68 | 24.00 | 24.40 | 4,026,132 | +0.44(+1.86%) |
Oct 14, 2021 | 23.95 | 24.26 | 23.82 | 23.96 | 4,105,165 | +0.16(+0.66%) |
Oct 13, 2021 | 23.31 | 23.96 | 23.12 | 23.80 | 3,681,152 | +0.46(+1.97%) |
Oct 12, 2021 | 22.92 | 23.41 | 22.86 | 23.34 | 3,559,032 | +0.37(+1.63%) |
Oct 11, 2021 | 22.82 | 23.08 | 22.66 | 22.97 | 3,904,612 | -0.06(-0.27%) |
Oct 08, 2021 | 23.31 | 23.40 | 23.00 | 23.03 | 2,587,428 | -0.20(-0.84%) |
Oct 07, 2021 | 23.25 | 23.56 | 23.16 | 23.22 | 1,966,673 | +0.05(+0.20%) |
Oct 06, 2021 | 22.97 | 23.20 | 22.56 | 23.18 | 2,983,990 | +0.05(+0.24%) |
Oct 05, 2021 | 23.41 | 23.47 | 22.99 | 23.12 | 4,485,728 | -0.41(-1.72%) |
Oct 04, 2021 | 23.64 | 23.82 | 23.47 | 23.53 | 2,671,226 | -0.15(-0.63%) |