Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.06 | 22.41 | 22.03 | 22.35 | 3,828,612 | +0.29(+1.34%) |
Dec 30, 2021 | 22.17 | 22.32 | 22.03 | 22.06 | 3,997,506 | -0.02(-0.08%) |
Dec 29, 2021 | 22.10 | 22.48 | 22.02 | 22.08 | 7,033,457 | -0.24(-1.08%) |
Dec 28, 2021 | 22.43 | 22.66 | 22.22 | 22.32 | 3,038,431 | -0.02(-0.08%) |
Dec 27, 2021 | 21.79 | 22.35 | 21.53 | 22.33 | 3,533,632 | +0.45(+2.04%) |
Dec 23, 2021 | 21.90 | 22.08 | 21.78 | 21.89 | 3,469,257 | +0.10(+0.45%) |
Dec 22, 2021 | 21.41 | 21.93 | 21.20 | 21.79 | 4,786,946 | +0.38(+1.79%) |
Dec 21, 2021 | 21.01 | 21.45 | 20.94 | 21.41 | 8,012,628 | +0.78(+3.77%) |
Dec 20, 2021 | 20.07 | 20.65 | 19.84 | 20.63 | 8,238,139 | -0.07(-0.34%) |
Dec 17, 2021 | 20.65 | 21.04 | 20.50 | 20.70 | 6,325,954 | -0.46(-2.15%) |
Dec 16, 2021 | 21.27 | 21.67 | 21.13 | 21.16 | 5,773,052 | +0.16(+0.77%) |
Dec 15, 2021 | 20.83 | 21.15 | 20.15 | 21.00 | 7,595,289 | +0.04(+0.17%) |
Dec 14, 2021 | 21.14 | 21.56 | 20.89 | 20.96 | 5,840,340 | -0.31(-1.47%) |
Dec 13, 2021 | 21.75 | 21.78 | 21.20 | 21.27 | 7,164,622 | -0.71(-3.25%) |
Dec 10, 2021 | 22.04 | 22.11 | 21.69 | 21.99 | 6,407,425 | +0.13(+0.61%) |
Dec 09, 2021 | 21.88 | 22.02 | 21.63 | 21.85 | 6,183,130 | -0.28(-1.25%) |
Dec 08, 2021 | 22.50 | 22.64 | 22.08 | 22.13 | 5,844,145 | -0.26(-1.16%) |
Dec 07, 2021 | 22.29 | 22.67 | 22.12 | 22.39 | 7,614,050 | +0.63(+2.87%) |
Dec 06, 2021 | 21.41 | 22.10 | 21.25 | 21.76 | 7,114,781 | +0.71(+3.35%) |
Dec 03, 2021 | 22.00 | 22.18 | 20.92 | 21.06 | 11,353,668 | -0.51(-2.36%) |
Dec 02, 2021 | 21.01 | 21.70 | 20.66 | 21.57 | 16,070,372 | +0.59(+2.80%) |
Dec 01, 2021 | 22.21 | 22.26 | 20.95 | 20.98 | 16,711,799 | -0.47(-2.18%) |
Nov 30, 2021 | 21.55 | 21.88 | 21.10 | 21.45 | 11,725,044 | -0.62(-2.79%) |
Nov 29, 2021 | 22.54 | 22.71 | 21.70 | 22.06 | 11,079,801 | +0.25(+1.13%) |
Nov 26, 2021 | 22.12 | 22.12 | 21.31 | 21.82 | 12,575,085 | -1.65(-7.02%) |
Nov 24, 2021 | 22.73 | 23.52 | 22.66 | 23.46 | 6,827,013 | +0.54(+2.34%) |
Nov 23, 2021 | 22.54 | 22.97 | 22.49 | 22.93 | 8,726,700 | +0.85(+3.87%) |
Nov 22, 2021 | 21.89 | 22.49 | 21.68 | 22.07 | 10,747,886 | +0.03(+0.12%) |
Nov 19, 2021 | 22.19 | 22.46 | 21.76 | 22.04 | 7,988,255 | -0.54(-2.38%) |
Nov 18, 2021 | 22.53 | 22.89 | 22.54 | 22.58 | 6,139,446 | +0.07(+0.31%) |
Nov 17, 2021 | 22.34 | 23.01 | 22.25 | 22.51 | 5,354,713 | -0.03(-0.12%) |
Nov 16, 2021 | 22.97 | 22.99 | 22.53 | 22.54 | 4,263,599 | -0.30(-1.31%) |
Nov 15, 2021 | 22.57 | 22.99 | 22.23 | 22.84 | 6,468,693 | +0.14(+0.62%) |
Nov 12, 2021 | 22.58 | 22.71 | 22.41 | 22.70 | 6,838,351 | -0.01(-0.04%) |
Nov 11, 2021 | 22.78 | 22.97 | 22.67 | 22.71 | 5,070,287 | -0.09(-0.39%) |
Nov 10, 2021 | 23.12 | 22.79 | 7,072,281 | -0.33(-1.41%) | ||
Nov 09, 2021 | 23.29 | 23.39 | 22.88 | 23.12 | 6,710,116 | -0.12(-0.53%) |
Nov 08, 2021 | 23.52 | 23.64 | 23.08 | 23.24 | 7,930,282 | -0.11(-0.49%) |
Nov 05, 2021 | 23.05 | 23.45 | 22.79 | 23.36 | 11,624,833 | +0.52(+2.28%) |
Nov 04, 2021 | 22.77 | 23.12 | 22.54 | 22.84 | 12,779,485 | +0.48(+2.13%) |
Nov 03, 2021 | 22.15 | 22.56 | 22.12 | 22.36 | 9,512,131 | -0.33(-1.44%) |
Nov 02, 2021 | 23.35 | 23.42 | 22.67 | 22.69 | 8,837,686 | -0.85(-3.59%) |
Nov 01, 2021 | 23.56 | 23.76 | 23.15 | 23.53 | 9,766,034 | +0.37(+1.60%) |
Oct 29, 2021 | 22.84 | 23.46 | 22.82 | 23.16 | 17,206,096 | +0.34(+1.51%) |
Oct 28, 2021 | 21.30 | 22.89 | 21.30 | 22.82 | 24,143,512 | +2.66(+13.19%) |
Oct 27, 2021 | 20.67 | 20.67 | 20.11 | 20.16 | 9,969,186 | -0.69(-3.29%) |
Oct 26, 2021 | 20.82 | 20.85 | 6,494,259 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.57 | 20.86 | 20.47 | 20.71 | 7,689,334 | +0.57(+2.84%) |
Oct 22, 2021 | 19.98 | 20.21 | 19.88 | 20.13 | 5,977,039 | +0.25(+1.24%) |
Oct 21, 2021 | 20.26 | 20.40 | 19.73 | 19.89 | 10,365,194 | -0.51(-2.50%) |
Oct 20, 2021 | 20.22 | 20.60 | 20.17 | 20.40 | 10,035,255 | +0.00(+0.00%) |
Oct 19, 2021 | 20.47 | 20.62 | 20.20 | 20.40 | 7,294,798 | -0.01(-0.04%) |
Oct 18, 2021 | 20.93 | 21.16 | 20.32 | 20.41 | 9,258,302 | -0.30(-1.45%) |
Oct 15, 2021 | 20.93 | 21.09 | 20.71 | 20.71 | 7,090,283 | -0.04(-0.17%) |
Oct 14, 2021 | 21.14 | 21.22 | 20.68 | 20.74 | 8,156,502 | +0.06(+0.30%) |
Oct 13, 2021 | 20.38 | 20.72 | 20.19 | 20.68 | 5,711,615 | +0.05(+0.26%) |
Oct 12, 2021 | 20.52 | 20.74 | 20.31 | 20.63 | 7,978,771 | +0.00(+0.00%) |
Oct 11, 2021 | 20.96 | 21.12 | 20.58 | 20.63 | 6,286,005 | +0.28(+1.39%) |
Oct 08, 2021 | 19.95 | 20.40 | 19.94 | 20.34 | 7,764,943 | +0.70(+3.54%) |
Oct 07, 2021 | 19.16 | 19.68 | 18.94 | 19.65 | 8,140,546 | +0.66(+3.48%) |
Oct 06, 2021 | 19.14 | 19.18 | 18.67 | 18.99 | 9,526,509 | -0.49(-2.53%) |
Oct 05, 2021 | 19.19 | 19.70 | 19.07 | 19.48 | 10,110,162 | +0.66(+3.51%) |
Oct 04, 2021 | 18.79 | 19.26 | 18.75 | 18.82 | 9,265,068 | +0.36(+1.96%) |