Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.07 | 22.43 | 22.04 | 22.37 | 3,826,254 | +0.29(+1.34%) |
Dec 30, 2021 | 22.19 | 22.33 | 22.04 | 22.07 | 3,995,044 | -0.02(-0.08%) |
Dec 29, 2021 | 22.12 | 22.49 | 22.04 | 22.09 | 7,029,126 | -0.24(-1.08%) |
Dec 28, 2021 | 22.45 | 22.67 | 22.24 | 22.33 | 3,036,560 | -0.02(-0.08%) |
Dec 27, 2021 | 21.80 | 22.37 | 21.54 | 22.35 | 3,531,456 | +0.45(+2.04%) |
Dec 23, 2021 | 21.91 | 22.09 | 21.79 | 21.90 | 3,467,120 | +0.10(+0.45%) |
Dec 22, 2021 | 21.42 | 21.95 | 21.21 | 21.80 | 4,783,997 | +0.38(+1.79%) |
Dec 21, 2021 | 21.03 | 21.47 | 20.95 | 21.42 | 8,007,693 | +0.78(+3.77%) |
Dec 20, 2021 | 20.08 | 20.66 | 19.86 | 20.64 | 8,233,065 | -0.07(-0.35%) |
Dec 17, 2021 | 20.66 | 21.06 | 20.52 | 20.71 | 6,322,058 | -0.46(-2.15%) |
Dec 16, 2021 | 21.29 | 21.69 | 21.15 | 21.17 | 5,769,496 | +0.16(+0.77%) |
Dec 15, 2021 | 20.85 | 21.16 | 20.16 | 21.01 | 7,590,611 | +0.04(+0.17%) |
Dec 14, 2021 | 21.15 | 21.57 | 20.90 | 20.97 | 5,836,744 | -0.31(-1.47%) |
Dec 13, 2021 | 21.77 | 21.79 | 21.21 | 21.29 | 7,160,210 | -0.71(-3.25%) |
Dec 10, 2021 | 22.05 | 22.12 | 21.71 | 22.00 | 6,403,478 | +0.13(+0.61%) |
Dec 09, 2021 | 21.89 | 22.04 | 21.64 | 21.87 | 6,179,322 | -0.28(-1.25%) |
Dec 08, 2021 | 22.51 | 22.65 | 22.09 | 22.14 | 5,840,546 | -0.26(-1.16%) |
Dec 07, 2021 | 22.30 | 22.68 | 22.13 | 22.40 | 7,609,360 | +0.63(+2.87%) |
Dec 06, 2021 | 21.43 | 22.11 | 21.26 | 21.78 | 7,110,399 | +0.71(+3.35%) |
Dec 03, 2021 | 22.02 | 22.19 | 20.94 | 21.07 | 11,346,675 | -0.51(-2.36%) |
Dec 02, 2021 | 21.03 | 21.71 | 20.67 | 21.58 | 16,060,474 | +0.59(+2.80%) |
Dec 01, 2021 | 22.23 | 22.27 | 20.97 | 20.99 | 16,701,508 | -0.47(-2.18%) |
Nov 30, 2021 | 21.56 | 21.90 | 21.11 | 21.46 | 11,717,824 | -0.62(-2.79%) |
Nov 29, 2021 | 22.55 | 22.72 | 21.71 | 22.08 | 11,072,978 | +0.25(+1.13%) |
Nov 26, 2021 | 22.14 | 22.14 | 21.33 | 21.83 | 12,567,341 | -1.65(-7.02%) |
Nov 24, 2021 | 22.75 | 23.54 | 22.68 | 23.48 | 6,822,809 | +0.54(+2.34%) |
Nov 23, 2021 | 22.55 | 22.98 | 22.51 | 22.94 | 8,721,326 | +0.85(+3.87%) |
Nov 22, 2021 | 21.91 | 22.50 | 21.70 | 22.08 | 10,741,268 | +0.03(+0.12%) |
Nov 19, 2021 | 22.20 | 22.47 | 21.78 | 22.06 | 7,983,336 | -0.54(-2.38%) |
Nov 18, 2021 | 22.55 | 22.90 | 22.55 | 22.60 | 6,135,665 | +0.07(+0.31%) |
Nov 17, 2021 | 22.36 | 23.03 | 22.26 | 22.53 | 5,351,415 | -0.03(-0.12%) |
Nov 16, 2021 | 22.98 | 23.00 | 22.54 | 22.55 | 4,260,973 | -0.30(-1.31%) |
Nov 15, 2021 | 22.59 | 23.00 | 22.25 | 22.85 | 6,464,710 | +0.14(+0.62%) |
Nov 12, 2021 | 22.60 | 22.73 | 22.42 | 22.71 | 6,834,140 | -0.01(-0.04%) |
Nov 11, 2021 | 22.79 | 22.98 | 22.68 | 22.72 | 5,067,165 | -0.09(-0.39%) |
Nov 10, 2021 | 23.13 | 22.81 | 7,067,926 | -0.33(-1.41%) | ||
Nov 09, 2021 | 23.30 | 23.41 | 22.89 | 23.13 | 6,705,984 | -0.12(-0.53%) |
Nov 08, 2021 | 23.53 | 23.65 | 23.09 | 23.26 | 7,925,398 | -0.11(-0.49%) |
Nov 05, 2021 | 23.06 | 23.47 | 22.81 | 23.37 | 11,617,675 | +0.52(+2.28%) |
Nov 04, 2021 | 22.78 | 23.14 | 22.55 | 22.85 | 12,771,615 | +0.48(+2.13%) |
Nov 03, 2021 | 22.16 | 22.57 | 22.13 | 22.38 | 9,506,274 | -0.33(-1.44%) |
Nov 02, 2021 | 23.36 | 23.43 | 22.68 | 22.70 | 8,832,244 | -0.85(-3.59%) |
Nov 01, 2021 | 23.57 | 23.77 | 23.17 | 23.55 | 9,760,020 | +0.37(+1.60%) |
Oct 29, 2021 | 22.85 | 23.47 | 22.83 | 23.18 | 17,195,500 | +0.34(+1.50%) |
Oct 28, 2021 | 21.32 | 22.90 | 21.31 | 22.83 | 24,128,646 | +2.66(+13.19%) |
Oct 27, 2021 | 20.68 | 20.68 | 20.12 | 20.17 | 9,963,047 | -0.69(-3.30%) |
Oct 26, 2021 | 20.83 | 20.86 | 6,490,260 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.58 | 20.88 | 20.48 | 20.72 | 7,684,599 | +0.57(+2.84%) |
Oct 22, 2021 | 20.00 | 20.23 | 19.89 | 20.15 | 5,973,358 | +0.25(+1.24%) |
Oct 21, 2021 | 20.27 | 20.41 | 19.74 | 19.90 | 10,358,811 | -0.51(-2.50%) |
Oct 20, 2021 | 20.23 | 20.61 | 20.18 | 20.41 | 10,029,075 | +0.00(+0.00%) |
Oct 19, 2021 | 20.48 | 20.63 | 20.21 | 20.41 | 7,290,306 | -0.01(-0.04%) |
Oct 18, 2021 | 20.95 | 21.17 | 20.33 | 20.42 | 9,252,600 | -0.30(-1.45%) |
Oct 15, 2021 | 20.95 | 21.11 | 20.72 | 20.72 | 7,085,917 | -0.04(-0.17%) |
Oct 14, 2021 | 21.15 | 21.23 | 20.69 | 20.75 | 8,151,479 | +0.06(+0.30%) |
Oct 13, 2021 | 20.39 | 20.73 | 20.20 | 20.69 | 5,708,097 | +0.05(+0.26%) |
Oct 12, 2021 | 20.53 | 20.75 | 20.32 | 20.64 | 7,973,857 | +0.00(+0.00%) |
Oct 11, 2021 | 20.97 | 21.13 | 20.59 | 20.64 | 6,282,134 | +0.28(+1.39%) |
Oct 08, 2021 | 19.96 | 20.41 | 19.95 | 20.36 | 7,760,161 | +0.70(+3.54%) |
Oct 07, 2021 | 19.17 | 19.70 | 18.96 | 19.66 | 8,135,533 | +0.66(+3.48%) |
Oct 06, 2021 | 19.15 | 19.19 | 18.68 | 19.00 | 9,520,643 | -0.49(-2.53%) |
Oct 05, 2021 | 19.20 | 19.71 | 19.08 | 19.49 | 10,103,936 | +0.66(+3.51%) |
Oct 04, 2021 | 18.81 | 19.27 | 18.76 | 18.83 | 9,259,362 | +0.36(+1.96%) |