Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.67 | 22.81 | 22.67 | 22.73 | 1,960,743 | -0.16(-0.68%) |
Dec 30, 2021 | 22.93 | 23.03 | 22.87 | 22.89 | 1,178,431 | +0.01(+0.04%) |
Dec 29, 2021 | 22.88 | 23.00 | 22.85 | 22.88 | 1,851,649 | +0.10(+0.44%) |
Dec 28, 2021 | 22.88 | 22.93 | 22.78 | 22.78 | 3,519,054 | -0.06(-0.28%) |
Dec 27, 2021 | 22.58 | 22.84 | 22.58 | 22.84 | 2,267,097 | +0.15(+0.68%) |
Dec 23, 2021 | 22.53 | 22.71 | 22.52 | 22.69 | 2,504,075 | +0.15(+0.64%) |
Dec 22, 2021 | 22.26 | 22.54 | 22.24 | 22.54 | 3,038,137 | +0.33(+1.47%) |
Dec 21, 2021 | 22.04 | 22.23 | 22.04 | 22.22 | 1,948,596 | +0.37(+1.70%) |
Dec 20, 2021 | 21.87 | 21.87 | 21.70 | 21.85 | 3,561,933 | +0.02(+0.08%) |
Dec 17, 2021 | 22.02 | 22.06 | 21.81 | 21.83 | 4,881,822 | -0.25(-1.15%) |
Dec 16, 2021 | 22.19 | 22.22 | 22.00 | 22.08 | 6,589,933 | -0.13(-0.57%) |
Dec 15, 2021 | 22.02 | 22.21 | 21.79 | 22.21 | 3,621,960 | +0.25(+1.12%) |
Dec 14, 2021 | 21.95 | 22.10 | 21.87 | 21.96 | 3,882,755 | -0.09(-0.41%) |
Dec 13, 2021 | 22.20 | 22.21 | 22.02 | 22.05 | 3,832,752 | -0.25(-1.11%) |
Dec 10, 2021 | 22.33 | 22.35 | 22.18 | 22.30 | 3,174,823 | +0.04(+0.16%) |
Dec 09, 2021 | 22.27 | 22.30 | 22.21 | 22.27 | 2,993,751 | -0.13(-0.59%) |
Dec 08, 2021 | 22.34 | 22.42 | 22.29 | 22.40 | 2,499,426 | +0.19(+0.88%) |
Dec 07, 2021 | 22.00 | 22.28 | 22.00 | 22.21 | 4,227,632 | +0.42(+1.91%) |
Dec 06, 2021 | 21.68 | 21.86 | 21.60 | 21.79 | 2,671,062 | +0.31(+1.44%) |
Dec 03, 2021 | 21.75 | 21.76 | 21.28 | 21.48 | 5,357,138 | -0.31(-1.42%) |
Dec 02, 2021 | 21.60 | 21.87 | 21.58 | 21.79 | 3,762,314 | +0.36(+1.69%) |
Dec 01, 2021 | 21.91 | 21.98 | 21.42 | 21.43 | 5,636,181 | -0.19(-0.86%) |
Nov 30, 2021 | 21.78 | 21.85 | 21.73 | 21.61 | 5,250,212 | -0.26(-1.17%) |
Nov 29, 2021 | 21.91 | 21.91 | 21.70 | 21.87 | 3,376,176 | +0.17(+0.77%) |
Nov 26, 2021 | 21.87 | 21.87 | 21.63 | 21.70 | 2,686,931 | -0.86(-3.80%) |
Nov 24, 2021 | 22.41 | 22.57 | 22.38 | 22.56 | 2,052,068 | -0.09(-0.39%) |
Nov 23, 2021 | 22.53 | 22.66 | 22.48 | 22.65 | 2,410,174 | +0.29(+1.30%) |
Nov 22, 2021 | 22.44 | 22.51 | 22.34 | 22.36 | 1,455,387 | -0.03(-0.12%) |
Nov 19, 2021 | 22.48 | 22.52 | 22.38 | 22.38 | 1,817,408 | -0.19(-0.82%) |
Nov 18, 2021 | 22.53 | 22.59 | 22.42 | 22.57 | 2,340,557 | +0.02(+0.08%) |
Nov 17, 2021 | 22.64 | 22.66 | 22.50 | 22.55 | 2,298,636 | -0.37(-1.62%) |
Nov 16, 2021 | 22.97 | 23.01 | 22.91 | 22.92 | 2,430,773 | -0.13(-0.57%) |
Nov 15, 2021 | 23.17 | 23.18 | 23.04 | 23.05 | 2,398,794 | +0.02(+0.08%) |
Nov 12, 2021 | 22.97 | 23.06 | 22.92 | 23.04 | 1,940,572 | +0.20(+0.89%) |
Nov 11, 2021 | 22.89 | 22.91 | 22.81 | 22.83 | 2,983,900 | -0.11(-0.46%) |
Nov 10, 2021 | 23.20 | 22.92 | 22.94 | 2,956,820 | -0.28(-1.22%) | |
Nov 09, 2021 | 23.33 | 23.34 | 23.15 | 23.22 | 2,543,420 | -0.18(-0.76%) |
Nov 08, 2021 | 23.42 | 23.46 | 23.40 | 23.40 | 1,314,755 | +0.04(+0.19%) |
Nov 05, 2021 | 23.33 | 23.38 | 23.27 | 23.35 | 3,889,101 | +0.17(+0.72%) |
Nov 04, 2021 | 23.20 | 23.23 | 23.09 | 23.19 | 1,857,466 | -0.11(-0.49%) |
Nov 03, 2021 | 23.17 | 23.31 | 23.08 | 23.30 | 2,023,907 | +0.18(+0.76%) |
Nov 02, 2021 | 23.14 | 23.16 | 23.09 | 23.12 | 1,804,399 | -0.27(-1.13%) |
Nov 01, 2021 | 23.30 | 23.39 | 23.26 | 23.39 | 1,432,326 | +0.01(+0.04%) |
Oct 29, 2021 | 23.25 | 23.41 | 23.23 | 23.38 | 3,534,192 | -0.34(-1.45%) |
Oct 28, 2021 | 23.53 | 23.73 | 23.53 | 23.73 | 1,936,412 | +0.26(+1.09%) |
Oct 27, 2021 | 23.58 | 23.63 | 23.47 | 23.47 | 2,458,320 | -0.08(-0.34%) |
Oct 26, 2021 | 23.65 | 23.55 | 1,636,291 | -0.04(-0.19%) | ||
Oct 25, 2021 | 23.55 | 23.65 | 23.46 | 23.59 | 1,653,353 | +0.14(+0.60%) |
Oct 22, 2021 | 23.42 | 23.51 | 23.30 | 23.45 | 3,148,188 | +0.14(+0.61%) |
Oct 21, 2021 | 23.35 | 23.42 | 23.27 | 23.31 | 3,712,203 | -0.22(-0.94%) |
Oct 20, 2021 | 23.41 | 23.57 | 23.38 | 23.53 | 2,438,510 | +0.21(+0.91%) |
Oct 19, 2021 | 23.24 | 23.37 | 23.20 | 23.32 | 1,468,807 | +0.32(+1.38%) |
Oct 18, 2021 | 22.89 | 23.02 | 22.86 | 23.00 | 1,864,147 | -0.11(-0.50%) |
Oct 15, 2021 | 23.02 | 23.12 | 22.97 | 23.12 | 4,525,996 | +0.11(+0.46%) |
Oct 14, 2021 | 22.94 | 23.02 | 22.89 | 23.01 | 1,558,698 | +0.26(+1.13%) |
Oct 13, 2021 | 22.61 | 22.77 | 22.53 | 22.75 | 2,059,490 | +0.10(+0.43%) |
Oct 12, 2021 | 22.63 | 22.74 | 22.56 | 22.66 | 1,787,430 | +0.13(+0.59%) |
Oct 11, 2021 | 22.59 | 22.76 | 22.52 | 22.52 | 1,620,821 | +0.02(+0.08%) |
Oct 08, 2021 | 22.59 | 22.60 | 22.49 | 22.51 | 2,122,024 | +0.02(+0.08%) |
Oct 07, 2021 | 22.33 | 22.56 | 22.33 | 22.49 | 1,747,184 | +0.28(+1.27%) |
Oct 06, 2021 | 21.93 | 22.22 | 21.87 | 22.21 | 3,921,095 | -0.17(-0.75%) |
Oct 05, 2021 | 22.25 | 22.45 | 22.23 | 22.37 | 3,919,827 | +0.24(+1.08%) |
Oct 04, 2021 | 22.23 | 22.30 | 22.01 | 22.13 | 3,624,590 | +0.10(+0.44%) |