Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.41 | 25.61 | 25.35 | 25.48 | 2,911,549 | +0.06(+0.22%) |
Dec 30, 2021 | 25.64 | 25.70 | 25.30 | 25.42 | 2,713,306 | -0.14(-0.54%) |
Dec 29, 2021 | 25.32 | 25.56 | 25.18 | 25.56 | 3,491,702 | +0.31(+1.24%) |
Dec 28, 2021 | 24.99 | 25.25 | 24.99 | 25.25 | 1,806,135 | +0.27(+1.07%) |
Dec 27, 2021 | 24.79 | 25.01 | 24.73 | 24.98 | 3,442,426 | +0.18(+0.74%) |
Dec 23, 2021 | 24.91 | 25.00 | 24.76 | 24.79 | 2,290,058 | -0.05(-0.19%) |
Dec 22, 2021 | 24.70 | 24.90 | 24.65 | 24.84 | 2,028,060 | +0.09(+0.37%) |
Dec 21, 2021 | 25.10 | 25.19 | 24.70 | 24.75 | 3,947,737 | -0.19(-0.78%) |
Dec 20, 2021 | 24.58 | 24.98 | 24.47 | 24.94 | 4,660,346 | +0.14(+0.56%) |
Dec 17, 2021 | 24.70 | 24.97 | 24.67 | 24.80 | 7,879,072 | -0.03(-0.11%) |
Dec 16, 2021 | 24.56 | 25.02 | 24.55 | 24.83 | 5,712,913 | +0.29(+1.17%) |
Dec 15, 2021 | 24.28 | 24.56 | 24.15 | 24.55 | 4,040,174 | +0.36(+1.49%) |
Dec 14, 2021 | 24.27 | 24.43 | 24.12 | 24.19 | 4,809,421 | -0.06(-0.23%) |
Dec 13, 2021 | 23.96 | 24.34 | 23.91 | 24.24 | 3,635,588 | +0.31(+1.31%) |
Dec 10, 2021 | 23.98 | 24.04 | 23.81 | 23.93 | 4,230,981 | +0.07(+0.31%) |
Dec 09, 2021 | 23.86 | 23.99 | 23.71 | 23.85 | 4,400,105 | +0.04(+0.15%) |
Dec 08, 2021 | 23.89 | 24.00 | 23.78 | 23.82 | 6,471,649 | -0.02(-0.08%) |
Dec 07, 2021 | 23.66 | 23.99 | 23.55 | 23.84 | 5,065,473 | +0.14(+0.58%) |
Dec 06, 2021 | 23.36 | 23.83 | 23.30 | 23.70 | 3,906,200 | +0.54(+2.31%) |
Dec 03, 2021 | 23.04 | 23.21 | 22.86 | 23.16 | 5,125,923 | +0.26(+1.13%) |
Dec 02, 2021 | 22.60 | 23.11 | 22.54 | 22.90 | 6,028,192 | +0.39(+1.72%) |
Dec 01, 2021 | 22.85 | 23.20 | 22.50 | 22.52 | 6,299,062 | -0.10(-0.45%) |
Nov 30, 2021 | 23.13 | 23.17 | 22.60 | 22.62 | 6,517,097 | -0.68(-2.93%) |
Nov 29, 2021 | 23.19 | 23.37 | 22.89 | 23.30 | 5,374,587 | +0.24(+1.04%) |
Nov 26, 2021 | 23.28 | 23.38 | 23.01 | 23.06 | 1,860,068 | -0.44(-1.88%) |
Nov 24, 2021 | 23.60 | 23.64 | 23.45 | 23.50 | 2,480,700 | -0.06(-0.27%) |
Nov 23, 2021 | 23.60 | 23.86 | 23.45 | 23.57 | 2,922,895 | +0.06(+0.27%) |
Nov 22, 2021 | 23.30 | 23.61 | 23.15 | 23.50 | 6,599,446 | +0.23(+0.99%) |
Nov 19, 2021 | 23.14 | 23.29 | 23.02 | 23.27 | 10,982,602 | +0.09(+0.40%) |
Nov 18, 2021 | 23.36 | 23.20 | 23.12 | 23.18 | 2,605,173 | -0.16(-0.67%) |
Nov 17, 2021 | 23.21 | 23.37 | 23.17 | 23.34 | 4,475,977 | +0.01(+0.04%) |
Nov 16, 2021 | 23.67 | 23.69 | 23.31 | 23.33 | 2,519,341 | -0.24(-1.02%) |
Nov 15, 2021 | 23.32 | 23.60 | 23.23 | 23.57 | 3,940,357 | +0.42(+1.83%) |
Nov 12, 2021 | 23.12 | 23.26 | 23.05 | 23.14 | 4,858,971 | -0.01(-0.04%) |
Nov 11, 2021 | 23.35 | 23.35 | 23.01 | 23.15 | 2,979,037 | -0.20(-0.87%) |
Nov 10, 2021 | 23.20 | 23.36 | 3,790,287 | +0.26(+1.12%) | ||
Nov 09, 2021 | 23.18 | 23.26 | 23.05 | 23.10 | 6,593,750 | -0.04(-0.16%) |
Nov 08, 2021 | 23.40 | 23.42 | 22.94 | 23.13 | 3,721,912 | -0.22(-0.95%) |
Nov 05, 2021 | 23.28 | 23.49 | 23.28 | 23.36 | 5,214,527 | +0.22(+0.96%) |
Nov 04, 2021 | 23.40 | 23.41 | 22.86 | 23.13 | 6,282,504 | -0.20(-0.87%) |
Nov 03, 2021 | 22.99 | 23.63 | 22.91 | 23.34 | 7,231,604 | +0.51(+2.22%) |
Nov 02, 2021 | 23.00 | 23.01 | 22.72 | 22.83 | 4,625,347 | -0.08(-0.36%) |
Nov 01, 2021 | 22.75 | 22.98 | 22.83 | 22.91 | 3,270,065 | +0.15(+0.65%) |
Oct 29, 2021 | 22.69 | 22.88 | 22.64 | 22.76 | 3,786,809 | -0.01(-0.04%) |
Oct 28, 2021 | 22.76 | 22.79 | 22.65 | 22.77 | 3,372,731 | +0.06(+0.24%) |
Oct 27, 2021 | 22.86 | 22.90 | 22.65 | 22.72 | 3,204,657 | -0.11(-0.48%) |
Oct 26, 2021 | 22.86 | 22.83 | 3,499,719 | -0.01(-0.04%) | ||
Oct 25, 2021 | 22.86 | 22.95 | 22.71 | 22.84 | 2,442,222 | -0.07(-0.32%) |
Oct 22, 2021 | 22.78 | 22.99 | 22.75 | 22.91 | 3,444,177 | +0.14(+0.60%) |
Oct 21, 2021 | 22.77 | 22.87 | 22.70 | 22.77 | 4,321,826 | -0.01(-0.04%) |
Oct 20, 2021 | 22.62 | 22.90 | 22.58 | 22.78 | 3,253,850 | +0.25(+1.10%) |
Oct 19, 2021 | 22.51 | 22.55 | 22.38 | 22.54 | 2,253,766 | +0.12(+0.53%) |
Oct 18, 2021 | 22.65 | 22.67 | 22.35 | 22.42 | 3,345,211 | -0.34(-1.49%) |
Oct 15, 2021 | 22.77 | 22.87 | 22.64 | 22.76 | 3,270,984 | -0.02(-0.08%) |
Oct 14, 2021 | 22.65 | 22.92 | 22.61 | 22.77 | 4,956,634 | +0.19(+0.85%) |
Oct 13, 2021 | 22.50 | 22.69 | 22.41 | 22.58 | 5,239,746 | +0.30(+1.35%) |
Oct 12, 2021 | 22.22 | 22.42 | 22.17 | 22.28 | 4,280,357 | +0.02(+0.08%) |
Oct 11, 2021 | 22.34 | 22.44 | 22.19 | 22.26 | 2,388,492 | -0.08(-0.37%) |
Oct 08, 2021 | 22.42 | 22.53 | 22.33 | 22.34 | 2,932,137 | -0.12(-0.53%) |
Oct 07, 2021 | 22.56 | 22.71 | 22.41 | 22.46 | 3,746,556 | -0.08(-0.37%) |
Oct 06, 2021 | 22.19 | 22.59 | 21.97 | 22.54 | 3,635,467 | +0.24(+1.07%) |
Oct 05, 2021 | 22.47 | 22.53 | 22.19 | 22.31 | 5,205,021 | -0.18(-0.81%) |
Oct 04, 2021 | 22.26 | 22.62 | 22.20 | 22.49 | 5,522,367 | +0.27(+1.19%) |