Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.22 | 23.24 | 23.22 | 23.24 | 3,462,664 | +0.02(+0.07%) |
Dec 30, 2021 | 23.25 | 23.25 | 23.22 | 23.22 | 3,563,030 | -0.03(-0.11%) |
Dec 29, 2021 | 23.25 | 23.27 | 23.24 | 23.25 | 4,060,384 | -0.02(-0.07%) |
Dec 28, 2021 | 23.29 | 23.29 | 23.25 | 23.26 | 5,075,319 | -0.03(-0.11%) |
Dec 27, 2021 | 23.25 | 23.29 | 23.25 | 23.29 | 2,523,195 | +0.05(+0.22%) |
Dec 23, 2021 | 23.22 | 23.26 | 23.21 | 23.24 | 5,122,383 | +0.03(+0.11%) |
Dec 22, 2021 | 23.13 | 23.21 | 23.13 | 23.21 | 4,654,012 | +0.07(+0.30%) |
Dec 21, 2021 | 23.09 | 23.14 | 23.08 | 23.14 | 4,168,108 | +0.08(+0.33%) |
Dec 20, 2021 | 23.07 | 23.07 | 23.03 | 23.07 | 5,115,318 | -0.03(-0.11%) |
Dec 17, 2021 | 23.10 | 23.10 | 23.06 | 23.09 | 8,865,479 | -0.02(-0.08%) |
Dec 16, 2021 | 23.15 | 23.15 | 23.09 | 23.11 | 12,849,410 | -0.03(-0.11%) |
Dec 15, 2021 | 23.09 | 23.14 | 23.04 | 23.14 | 8,431,891 | +0.05(+0.22%) |
Dec 14, 2021 | 23.08 | 23.10 | 23.05 | 23.08 | 4,960,205 | -0.03(-0.15%) |
Dec 13, 2021 | 23.08 | 23.13 | 23.08 | 23.12 | 6,707,523 | +0.03(+0.15%) |
Dec 10, 2021 | 23.10 | 23.11 | 23.08 | 23.08 | 3,340,139 | +0.02(+0.07%) |
Dec 09, 2021 | 23.14 | 23.14 | 23.06 | 23.07 | 6,375,180 | -0.06(-0.26%) |
Dec 08, 2021 | 23.12 | 23.14 | 23.09 | 23.13 | 9,419,392 | +0.01(+0.04%) |
Dec 07, 2021 | 23.11 | 23.15 | 23.08 | 23.12 | 8,558,162 | +0.09(+0.37%) |
Dec 06, 2021 | 23.00 | 23.07 | 22.98 | 23.03 | 5,865,662 | +0.04(+0.19%) |
Dec 03, 2021 | 22.98 | 23.00 | 22.94 | 22.99 | 6,517,828 | +0.01(+0.04%) |
Dec 02, 2021 | 22.88 | 23.00 | 22.88 | 22.98 | 12,388,699 | +0.11(+0.48%) |
Dec 01, 2021 | 22.92 | 22.97 | 22.86 | 22.87 | 8,435,173 | -0.00(-0.02%) |
Nov 30, 2021 | 22.92 | 22.95 | 22.92 | 22.88 | 13,894,958 | -0.08(-0.37%) |
Nov 29, 2021 | 22.90 | 22.97 | 22.90 | 22.96 | 7,228,087 | +0.08(+0.37%) |
Nov 26, 2021 | 22.92 | 22.92 | 22.84 | 22.88 | 3,271,588 | -0.12(-0.52%) |
Nov 24, 2021 | 22.99 | 22.99 | 22.93 | 22.99 | 5,809,923 | +0.00(+0.00%) |
Nov 23, 2021 | 23.02 | 23.03 | 22.98 | 22.99 | 2,372,613 | -0.03(-0.15%) |
Nov 22, 2021 | 23.09 | 23.09 | 23.02 | 23.03 | 4,435,843 | -0.04(-0.18%) |
Nov 19, 2021 | 23.09 | 23.10 | 23.06 | 23.07 | 2,401,738 | -0.01(-0.04%) |
Nov 18, 2021 | 23.13 | 23.13 | 23.07 | 23.08 | 4,116,753 | -0.03(-0.15%) |
Nov 17, 2021 | 23.14 | 23.14 | 23.10 | 23.11 | 3,966,584 | -0.02(-0.07%) |
Nov 16, 2021 | 23.11 | 23.13 | 23.11 | 23.13 | 3,086,122 | +0.01(+0.04%) |
Nov 15, 2021 | 23.16 | 23.16 | 23.11 | 23.12 | 2,857,783 | -0.02(-0.07%) |
Nov 12, 2021 | 23.16 | 23.17 | 23.14 | 23.14 | 1,886,150 | -0.01(-0.04%) |
Nov 11, 2021 | 23.16 | 23.16 | 23.14 | 23.15 | 1,569,346 | +0.00(+0.00%) |
Nov 10, 2021 | 23.21 | 23.15 | 6,514,347 | -0.08(-0.33%) | ||
Nov 09, 2021 | 23.22 | 23.23 | 23.20 | 23.22 | 2,221,410 | +0.01(+0.04%) |
Nov 08, 2021 | 23.26 | 23.26 | 23.21 | 23.22 | 3,739,737 | -0.03(-0.11%) |
Nov 05, 2021 | 23.22 | 23.24 | 23.21 | 23.24 | 3,449,212 | +0.04(+0.18%) |
Nov 04, 2021 | 23.18 | 23.20 | 23.16 | 23.20 | 5,475,638 | +0.03(+0.15%) |
Nov 03, 2021 | 23.12 | 23.16 | 23.10 | 23.16 | 2,933,371 | +0.04(+0.18%) |
Nov 02, 2021 | 23.09 | 23.13 | 23.08 | 23.12 | 5,187,643 | +0.03(+0.15%) |
Nov 01, 2021 | 23.13 | 23.19 | 23.09 | 23.09 | 3,317,275 | -0.02(-0.10%) |
Oct 29, 2021 | 23.12 | 23.13 | 23.10 | 23.11 | 2,000,508 | -0.03(-0.11%) |
Oct 28, 2021 | 23.13 | 23.14 | 23.11 | 23.14 | 3,565,969 | +0.02(+0.07%) |
Oct 27, 2021 | 23.12 | 23.14 | 23.10 | 23.12 | 3,235,294 | -0.02(-0.07%) |
Oct 26, 2021 | 23.13 | 23.14 | 3,548,145 | +0.01(+0.04%) | ||
Oct 25, 2021 | 23.11 | 23.13 | 23.08 | 23.13 | 2,478,995 | +0.03(+0.15%) |
Oct 22, 2021 | 23.12 | 23.12 | 23.08 | 23.09 | 3,927,887 | -0.02(-0.07%) |
Oct 21, 2021 | 23.16 | 23.16 | 23.11 | 23.11 | 3,594,242 | -0.04(-0.18%) |
Oct 20, 2021 | 23.15 | 23.15 | 23.14 | 23.15 | 1,435,698 | +0.03(+0.11%) |
Oct 19, 2021 | 23.13 | 23.14 | 23.12 | 23.13 | 1,700,030 | +0.02(+0.07%) |
Oct 18, 2021 | 23.10 | 23.13 | 23.09 | 23.11 | 4,293,065 | -0.01(-0.04%) |
Oct 15, 2021 | 23.16 | 23.16 | 23.12 | 23.12 | 3,131,278 | -0.03(-0.15%) |
Oct 14, 2021 | 23.09 | 23.15 | 23.09 | 23.15 | 11,553,993 | +0.09(+0.40%) |
Oct 13, 2021 | 23.04 | 23.07 | 23.02 | 23.06 | 5,369,823 | +0.03(+0.11%) |
Oct 12, 2021 | 23.01 | 23.05 | 23.01 | 23.04 | 3,387,930 | +0.04(+0.18%) |
Oct 11, 2021 | 23.06 | 23.06 | 22.99 | 22.99 | 2,578,856 | -0.05(-0.22%) |
Oct 08, 2021 | 23.09 | 23.09 | 23.04 | 23.04 | 4,658,291 | -0.03(-0.15%) |
Oct 07, 2021 | 23.09 | 23.13 | 23.07 | 23.08 | 4,710,730 | +0.01(+0.04%) |
Oct 06, 2021 | 23.04 | 23.09 | 23.02 | 23.07 | 4,425,073 | -0.02(-0.07%) |
Oct 05, 2021 | 23.09 | 23.12 | 23.07 | 23.09 | 2,346,795 | +0.01(+0.04%) |
Oct 04, 2021 | 23.15 | 23.15 | 23.08 | 23.08 | 4,575,686 | -0.04(-0.18%) |