Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.37 | 25.16 | 24.33 | 24.99 | 6,899,461 | +0.66(+2.71%) |
Dec 30, 2021 | 24.42 | 24.98 | 23.99 | 24.33 | 5,412,754 | -0.25(-1.02%) |
Dec 29, 2021 | 24.55 | 24.96 | 24.46 | 24.58 | 3,508,393 | +0.01(+0.04%) |
Dec 28, 2021 | 25.00 | 25.08 | 24.16 | 24.57 | 3,805,592 | -0.42(-1.68%) |
Dec 27, 2021 | 24.17 | 25.30 | 24.15 | 24.99 | 4,828,179 | +0.99(+4.12%) |
Dec 23, 2021 | 23.40 | 24.36 | 22.19 | 24.00 | 6,594,909 | +1.08(+4.71%) |
Dec 22, 2021 | 22.19 | 23.80 | 22.01 | 22.92 | 4,628,659 | +0.79(+3.57%) |
Dec 21, 2021 | 21.44 | 22.32 | 21.26 | 22.13 | 3,571,418 | +1.25(+5.99%) |
Dec 20, 2021 | 20.88 | 20.97 | 19.61 | 20.88 | 4,563,738 | -0.06(-0.29%) |
Dec 17, 2021 | 20.82 | 22.57 | 20.30 | 20.94 | 9,308,241 | -0.07(-0.33%) |
Dec 16, 2021 | 22.88 | 23.12 | 20.38 | 21.01 | 6,363,261 | -1.30(-5.83%) |
Dec 15, 2021 | 22.52 | 23.34 | 21.49 | 22.31 | 4,541,820 | -0.42(-1.85%) |
Dec 14, 2021 | 23.25 | 23.32 | 22.51 | 22.73 | 3,881,122 | -1.17(-4.90%) |
Dec 13, 2021 | 25.00 | 25.25 | 23.56 | 23.90 | 3,107,035 | -1.02(-4.09%) |
Dec 10, 2021 | 25.85 | 25.90 | 24.63 | 24.92 | 5,530,496 | -1.01(-3.90%) |
Dec 09, 2021 | 26.23 | 26.74 | 25.26 | 25.93 | 3,681,156 | -0.66(-2.48%) |
Dec 08, 2021 | 26.53 | 26.93 | 25.98 | 26.59 | 5,808,470 | +0.42(+1.60%) |
Dec 07, 2021 | 26.61 | 26.87 | 25.80 | 26.17 | 5,340,028 | +0.19(+0.73%) |
Dec 06, 2021 | 24.92 | 26.25 | 23.95 | 25.98 | 11,680,150 | +1.92(+7.98%) |
Dec 03, 2021 | 24.10 | 24.22 | 23.44 | 24.06 | 4,566,971 | -0.22(-0.91%) |
Dec 02, 2021 | 23.09 | 24.35 | 22.90 | 24.28 | 3,305,332 | +1.14(+4.93%) |
Dec 01, 2021 | 24.60 | 25.22 | 22.98 | 23.14 | 7,326,230 | -1.02(-4.22%) |
Nov 30, 2021 | 24.61 | 25.10 | 23.48 | 24.16 | 6,056,474 | -1.14(-4.51%) |
Nov 29, 2021 | 25.67 | 25.80 | 23.52 | 25.30 | 8,220,823 | +1.43(+5.99%) |
Nov 26, 2021 | 22.83 | 24.40 | 21.76 | 23.87 | 3,774,816 | -0.53(-2.17%) |
Nov 24, 2021 | 22.01 | 24.99 | 21.51 | 24.40 | 6,468,972 | +2.43(+11.06%) |
Nov 23, 2021 | 22.50 | 23.14 | 21.51 | 21.97 | 2,326,254 | -0.54(-2.40%) |
Nov 22, 2021 | 21.00 | 23.21 | 20.83 | 22.51 | 5,724,092 | +1.68(+8.07%) |
Nov 19, 2021 | 21.39 | 21.50 | 19.73 | 20.83 | 5,861,271 | -0.63(-2.94%) |
Nov 18, 2021 | 23.15 | 21.67 | 21.36 | 21.46 | 4,301,859 | -1.57(-6.82%) |
Nov 17, 2021 | 22.84 | 24.88 | 22.77 | 23.03 | 4,320,355 | -0.08(-0.35%) |
Nov 16, 2021 | 24.70 | 24.70 | 22.01 | 23.11 | 11,488,198 | -1.81(-7.26%) |
Nov 15, 2021 | 26.98 | 27.18 | 24.50 | 24.92 | 7,208,768 | -2.05(-7.60%) |
Nov 12, 2021 | 26.99 | 27.40 | 26.50 | 26.97 | 4,594,542 | +0.55(+2.08%) |
Nov 11, 2021 | 25.81 | 27.23 | 25.20 | 26.42 | 4,826,202 | +1.03(+4.06%) |
Nov 10, 2021 | 26.26 | 25.39 | 10,158,389 | -0.78(-2.98%) |