Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.00 | 24.17 | 23.96 | 24.07 | 7,172,867 | -0.05(-0.22%) |
Dec 30, 2021 | 24.48 | 24.59 | 24.12 | 24.13 | 10,744,240 | -0.27(-1.11%) |
Dec 29, 2021 | 24.51 | 24.65 | 24.36 | 24.40 | 12,067,594 | -0.07(-0.30%) |
Dec 28, 2021 | 24.55 | 24.69 | 24.31 | 24.47 | 9,347,922 | -0.06(-0.26%) |
Dec 27, 2021 | 24.22 | 24.55 | 23.93 | 24.53 | 9,337,947 | +0.15(+0.63%) |
Dec 23, 2021 | 24.56 | 24.81 | 24.35 | 24.38 | 12,134,542 | +0.18(+0.75%) |
Dec 22, 2021 | 24.05 | 24.26 | 23.82 | 24.20 | 11,826,981 | +0.31(+1.29%) |
Dec 21, 2021 | 23.54 | 23.98 | 23.53 | 23.89 | 16,273,303 | +0.71(+3.04%) |
Dec 20, 2021 | 23.36 | 23.38 | 22.90 | 23.19 | 31,841,706 | -0.59(-2.47%) |
Dec 17, 2021 | 24.17 | 24.17 | 23.77 | 23.77 | 12,622,108 | -0.39(-1.61%) |
Dec 16, 2021 | 24.30 | 24.53 | 24.14 | 24.16 | 11,465,725 | +0.10(+0.41%) |
Dec 15, 2021 | 23.96 | 24.13 | 23.55 | 24.06 | 10,275,395 | +0.06(+0.26%) |
Dec 14, 2021 | 23.95 | 24.34 | 23.93 | 24.00 | 9,534,254 | -0.04(-0.15%) |
Dec 13, 2021 | 24.30 | 24.38 | 24.00 | 24.04 | 9,786,488 | -0.74(-2.99%) |
Dec 10, 2021 | 24.79 | 24.81 | 24.51 | 24.78 | 9,133,640 | +0.23(+0.92%) |
Dec 09, 2021 | 24.54 | 24.63 | 24.33 | 24.55 | 10,537,969 | -0.31(-1.24%) |
Dec 08, 2021 | 25.00 | 25.13 | 24.82 | 24.86 | 8,712,966 | -0.04(-0.15%) |
Dec 07, 2021 | 25.00 | 25.23 | 24.82 | 24.90 | 10,011,153 | +0.19(+0.77%) |
Dec 06, 2021 | 25.00 | 25.04 | 24.68 | 24.71 | 11,169,545 | +0.38(+1.56%) |
Dec 03, 2021 | 24.81 | 24.82 | 24.19 | 24.33 | 11,938,540 | -0.14(-0.55%) |
Dec 02, 2021 | 23.91 | 24.57 | 23.76 | 24.46 | 16,793,862 | +1.19(+5.13%) |
Dec 01, 2021 | 24.06 | 24.19 | 23.25 | 23.27 | 10,874,059 | -0.20(-0.85%) |
Nov 30, 2021 | 23.57 | 23.74 | 23.24 | 23.47 | 15,217,790 | -0.20(-0.84%) |
Nov 29, 2021 | 23.95 | 24.13 | 23.63 | 23.67 | 11,167,785 | +0.20(+0.85%) |
Nov 26, 2021 | 23.30 | 23.49 | 23.02 | 23.47 | 18,551,780 | -1.53(-6.11%) |
Nov 24, 2021 | 24.64 | 25.04 | 24.63 | 25.00 | 7,970,876 | +0.17(+0.69%) |
Nov 23, 2021 | 24.46 | 24.87 | 24.46 | 24.82 | 11,039,097 | +0.72(+3.00%) |
Nov 22, 2021 | 23.73 | 24.35 | 23.70 | 24.10 | 11,091,719 | +0.39(+1.64%) |
Nov 19, 2021 | 23.84 | 23.96 | 23.59 | 23.71 | 13,571,443 | -0.96(-3.88%) |
Nov 18, 2021 | 24.44 | 24.71 | 24.63 | 24.67 | 10,130,228 | -0.13(-0.51%) |
Nov 17, 2021 | 24.92 | 25.19 | 24.75 | 24.80 | 5,899,328 | -0.22(-0.87%) |
Nov 16, 2021 | 25.27 | 25.32 | 24.98 | 25.01 | 7,905,215 | +0.11(+0.44%) |
Nov 15, 2021 | 24.81 | 25.00 | 24.48 | 24.90 | 8,492,856 | +0.15(+0.62%) |
Nov 12, 2021 | 24.71 | 24.89 | 24.65 | 24.75 | 7,665,603 | -0.03(-0.11%) |
Nov 11, 2021 | 24.94 | 25.18 | 24.75 | 24.78 | 7,454,347 | -0.01(-0.04%) |
Nov 10, 2021 | 25.31 | 24.79 | 9,019,097 | -0.41(-1.62%) | ||
Nov 09, 2021 | 25.14 | 25.21 | 24.77 | 25.20 | 8,408,940 | +0.16(+0.64%) |
Nov 08, 2021 | 25.07 | 25.29 | 24.87 | 25.04 | 9,046,304 | +0.15(+0.61%) |
Nov 05, 2021 | 24.95 | 24.97 | 24.63 | 24.88 | 9,284,245 | +0.48(+1.98%) |
Nov 04, 2021 | 24.70 | 24.87 | 24.28 | 24.40 | 13,943,673 | +0.04(+0.18%) |
Nov 03, 2021 | 24.54 | 24.62 | 24.32 | 24.36 | 18,344,976 | -0.61(-2.43%) |
Nov 02, 2021 | 25.35 | 25.39 | 24.94 | 24.96 | 21,033,662 | -1.20(-4.58%) |
Nov 01, 2021 | 26.08 | 26.19 | 25.96 | 26.16 | 11,770,332 | +0.44(+1.70%) |
Oct 29, 2021 | 25.89 | 26.02 | 25.58 | 25.72 | 12,396,183 | -0.38(-1.47%) |
Oct 28, 2021 | 26.02 | 26.15 | 25.80 | 26.11 | 9,754,472 | -0.03(-0.10%) |
Oct 27, 2021 | 26.14 | 26.57 | 26.07 | 26.13 | 11,752,850 | -0.35(-1.32%) |
Oct 26, 2021 | 26.63 | 26.48 | 8,202,031 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.67 | 26.75 | 26.42 | 26.55 | 7,373,733 | +0.18(+0.68%) |
Oct 22, 2021 | 26.30 | 26.43 | 26.06 | 26.37 | 9,064,529 | +0.06(+0.24%) |
Oct 21, 2021 | 26.71 | 26.80 | 26.16 | 26.30 | 10,386,844 | -0.62(-2.29%) |
Oct 20, 2021 | 26.61 | 27.06 | 26.50 | 26.92 | 7,676,058 | +0.24(+0.90%) |
Oct 19, 2021 | 26.73 | 26.82 | 26.61 | 26.68 | 6,787,505 | +0.13(+0.50%) |
Oct 18, 2021 | 26.76 | 26.78 | 26.45 | 26.55 | 10,265,509 | -0.20(-0.74%) |
Oct 15, 2021 | 26.78 | 26.90 | 26.68 | 26.74 | 13,221,445 | +0.43(+1.63%) |
Oct 14, 2021 | 26.45 | 26.50 | 26.23 | 26.31 | 10,947,451 | +0.23(+0.89%) |
Oct 13, 2021 | 25.68 | 26.19 | 25.53 | 26.08 | 10,148,001 | +0.08(+0.31%) |
Oct 12, 2021 | 25.93 | 26.17 | 25.72 | 26.00 | 14,935,060 | +0.00(+0.00%) |
Oct 11, 2021 | 26.27 | 26.40 | 25.95 | 26.00 | 12,348,529 | +0.21(+0.80%) |
Oct 08, 2021 | 25.64 | 25.91 | 25.62 | 25.79 | 14,136,205 | +0.57(+2.27%) |
Oct 07, 2021 | 24.99 | 25.31 | 24.87 | 25.22 | 12,372,308 | +0.11(+0.43%) |
Oct 06, 2021 | 25.00 | 25.15 | 24.71 | 25.12 | 22,634,792 | -0.28(-1.09%) |
Oct 05, 2021 | 25.37 | 25.83 | 25.18 | 25.39 | 16,768,818 | +0.37(+1.46%) |
Oct 04, 2021 | 24.99 | 25.40 | 24.93 | 25.03 | 16,957,686 | +0.37(+1.49%) |