Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.12 | 21.32 | 21.05 | 21.09 | 4,210,620 | -0.04(-0.19%) |
Dec 30, 2021 | 21.02 | 21.43 | 21.02 | 21.13 | 5,096,146 | -0.01(-0.05%) |
Dec 29, 2021 | 21.32 | 21.35 | 21.09 | 21.14 | 5,795,198 | -0.32(-1.49%) |
Dec 28, 2021 | 21.25 | 21.60 | 21.10 | 21.46 | 6,218,569 | +0.12(+0.56%) |
Dec 27, 2021 | 21.00 | 21.42 | 20.93 | 21.34 | 10,894,676 | -0.04(-0.19%) |
Dec 23, 2021 | 21.34 | 21.45 | 21.13 | 21.38 | 9,749,742 | +0.33(+1.57%) |
Dec 22, 2021 | 20.87 | 21.24 | 20.75 | 21.05 | 12,939,506 | +0.15(+0.71%) |
Dec 21, 2021 | 20.08 | 21.03 | 20.05 | 20.90 | 18,564,306 | +1.04(+5.25%) |
Dec 20, 2021 | 19.39 | 20.00 | 19.15 | 19.86 | 19,674,096 | -0.04(-0.20%) |
Dec 17, 2021 | 19.64 | 20.23 | 19.43 | 19.90 | 14,085,234 | +0.30(+1.52%) |
Dec 16, 2021 | 20.26 | 20.39 | 19.55 | 19.60 | 11,580,975 | -0.47(-2.33%) |
Dec 15, 2021 | 20.09 | 20.12 | 19.47 | 20.07 | 15,390,047 | +0.01(+0.05%) |
Dec 14, 2021 | 20.02 | 20.55 | 19.99 | 20.06 | 14,258,450 | -0.16(-0.79%) |
Dec 13, 2021 | 20.69 | 20.72 | 20.08 | 20.21 | 15,974,416 | -0.76(-3.65%) |
Dec 10, 2021 | 21.13 | 21.22 | 20.74 | 20.98 | 10,278,875 | -0.22(-1.03%) |
Dec 09, 2021 | 21.21 | 21.37 | 21.07 | 21.20 | 10,553,697 | -0.26(-1.20%) |
Dec 08, 2021 | 21.28 | 21.96 | 21.14 | 21.46 | 29,272,224 | +0.40(+1.89%) |
Dec 07, 2021 | 21.56 | 21.59 | 20.89 | 21.06 | 22,135,860 | +0.01(+0.05%) |
Dec 06, 2021 | 20.36 | 21.57 | 20.32 | 21.05 | 33,815,204 | +1.06(+5.32%) |
Dec 03, 2021 | 20.41 | 20.46 | 19.66 | 19.99 | 22,734,084 | -0.45(-2.19%) |
Dec 02, 2021 | 19.61 | 20.48 | 19.38 | 20.43 | 16,337,529 | +1.18(+6.14%) |
Dec 01, 2021 | 20.54 | 20.73 | 19.22 | 19.25 | 24,996,904 | -0.90(-4.48%) |
Nov 30, 2021 | 20.10 | 20.29 | 19.65 | 20.15 | 16,688,073 | -0.26(-1.27%) |
Nov 29, 2021 | 20.87 | 20.91 | 20.22 | 20.41 | 12,312,884 | +0.02(+0.10%) |
Nov 26, 2021 | 20.66 | 20.66 | 19.77 | 20.39 | 21,065,544 | -1.58(-7.19%) |
Nov 24, 2021 | 21.77 | 22.06 | 21.62 | 21.97 | 4,772,381 | +0.02(+0.09%) |
Nov 23, 2021 | 22.18 | 22.35 | 21.83 | 21.95 | 5,538,576 | -0.10(-0.45%) |
Nov 22, 2021 | 22.09 | 22.26 | 21.82 | 22.05 | 9,457,387 | +0.12(+0.54%) |
Nov 19, 2021 | 22.10 | 22.10 | 21.65 | 21.93 | 12,349,478 | -0.39(-1.74%) |
Nov 18, 2021 | 22.76 | 22.31 | 22.24 | 22.32 | 6,364,539 | -0.37(-1.62%) |
Nov 17, 2021 | 22.77 | 22.90 | 22.47 | 22.69 | 5,082,749 | -0.15(-0.65%) |
Nov 16, 2021 | 23.34 | 23.35 | 22.74 | 22.84 | 8,509,773 | -0.57(-2.42%) |
Nov 15, 2021 | 23.44 | 23.57 | 23.29 | 23.40 | 4,968,706 | +0.15(+0.64%) |
Nov 12, 2021 | 23.74 | 23.77 | 23.07 | 23.25 | 6,614,227 | -0.46(-1.93%) |
Nov 11, 2021 | 23.88 | 24.05 | 23.70 | 23.71 | 4,575,746 | -0.17(-0.71%) |
Nov 10, 2021 | 24.16 | 23.88 | 6,569,228 | -0.63(-2.55%) | ||
Nov 09, 2021 | 24.54 | 24.57 | 24.10 | 24.51 | 9,792,388 | -0.12(-0.48%) |
Nov 08, 2021 | 24.78 | 24.89 | 24.54 | 24.62 | 24,635,996 | +0.16(+0.65%) |
Nov 05, 2021 | 24.17 | 24.48 | 23.99 | 24.47 | 19,900,790 | +1.47(+6.39%) |
Nov 04, 2021 | 23.28 | 23.28 | 22.88 | 23.00 | 6,006,106 | -0.14(-0.60%) |
Nov 03, 2021 | 22.55 | 23.15 | 22.45 | 23.13 | 7,650,934 | +0.56(+2.46%) |
Nov 02, 2021 | 22.73 | 22.74 | 22.46 | 22.58 | 3,989,141 | -0.12(-0.53%) |
Nov 01, 2021 | 22.06 | 22.72 | 22.29 | 22.70 | 5,632,852 | +0.63(+2.84%) |
Oct 29, 2021 | 22.19 | 22.29 | 21.94 | 22.07 | 3,685,850 | -0.14(-0.63%) |
Oct 28, 2021 | 22.14 | 22.27 | 21.99 | 22.21 | 4,574,356 | +0.17(+0.77%) |
Oct 27, 2021 | 22.51 | 22.52 | 22.02 | 22.04 | 4,786,366 | -0.39(-1.73%) |
Oct 26, 2021 | 22.59 | 22.43 | 4,991,059 | +0.00(+0.00%) | ||
Oct 25, 2021 | 22.47 | 22.54 | 22.26 | 22.43 | 4,586,858 | -0.02(-0.09%) |
Oct 22, 2021 | 22.69 | 22.72 | 22.36 | 22.45 | 4,398,228 | -0.32(-1.40%) |
Oct 21, 2021 | 22.78 | 22.95 | 22.66 | 22.77 | 3,994,815 | -0.02(-0.09%) |
Oct 20, 2021 | 23.00 | 23.06 | 22.62 | 22.79 | 9,120,032 | -0.15(-0.65%) |
Oct 19, 2021 | 23.25 | 23.25 | 22.90 | 22.94 | 4,978,901 | -0.25(-1.07%) |
Oct 18, 2021 | 23.30 | 23.43 | 23.15 | 23.18 | 4,340,219 | -0.24(-1.02%) |
Oct 15, 2021 | 23.81 | 23.90 | 23.42 | 23.42 | 5,046,252 | +0.00(+0.00%) |
Oct 14, 2021 | 23.45 | 23.56 | 23.35 | 23.42 | 4,455,327 | +0.17(+0.73%) |
Oct 13, 2021 | 23.76 | 23.76 | 23.13 | 23.25 | 7,617,588 | -0.59(-2.46%) |
Oct 12, 2021 | 23.78 | 23.90 | 23.54 | 23.84 | 4,241,957 | +0.20(+0.84%) |
Oct 11, 2021 | 23.69 | 24.09 | 23.58 | 23.64 | 7,581,873 | -0.18(-0.75%) |
Oct 08, 2021 | 23.91 | 24.01 | 23.65 | 23.82 | 5,007,094 | -0.02(-0.08%) |
Oct 07, 2021 | 24.27 | 24.30 | 23.78 | 23.84 | 5,400,602 | -0.22(-0.91%) |
Oct 06, 2021 | 23.94 | 24.09 | 23.56 | 24.06 | 8,960,119 | -0.35(-1.42%) |
Oct 05, 2021 | 24.63 | 24.81 | 24.30 | 24.41 | 10,368,968 | -0.17(-0.69%) |
Oct 04, 2021 | 24.82 | 25.03 | 24.44 | 24.57 | 10,919,777 | -0.15(-0.60%) |