Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.51 | 20.77 | 20.02 | 20.12 | 29,363,682 | -0.41(-2.00%) |
Dec 30, 2021 | 20.76 | 21.51 | 20.27 | 20.53 | 49,016,952 | -0.26(-1.25%) |
Dec 29, 2021 | 20.66 | 20.90 | 20.28 | 20.79 | 30,278,078 | -0.11(-0.53%) |
Dec 28, 2021 | 20.64 | 21.80 | 20.51 | 20.90 | 39,683,328 | -0.05(-0.24%) |
Dec 27, 2021 | 20.34 | 21.13 | 20.03 | 20.95 | 37,243,680 | -0.25(-1.18%) |
Dec 23, 2021 | 21.54 | 21.78 | 20.88 | 21.20 | 39,191,124 | -0.05(-0.24%) |
Dec 22, 2021 | 20.55 | 21.50 | 20.03 | 21.25 | 62,826,488 | +0.71(+3.46%) |
Dec 21, 2021 | 19.33 | 20.73 | 19.26 | 20.54 | 69,108,432 | +1.64(+8.68%) |
Dec 20, 2021 | 17.67 | 19.29 | 17.61 | 18.90 | 59,217,720 | +0.62(+3.39%) |
Dec 17, 2021 | 17.70 | 18.47 | 17.41 | 18.28 | 49,147,580 | +0.71(+4.04%) |
Dec 16, 2021 | 18.00 | 18.25 | 17.45 | 17.57 | 45,526,004 | -0.32(-1.79%) |
Dec 15, 2021 | 17.99 | 18.08 | 17.24 | 17.89 | 45,906,680 | -0.26(-1.43%) |
Dec 14, 2021 | 18.02 | 18.84 | 18.01 | 18.15 | 38,194,608 | -0.19(-1.04%) |
Dec 13, 2021 | 18.67 | 18.84 | 17.91 | 18.34 | 39,616,320 | -0.94(-4.88%) |
Dec 10, 2021 | 19.18 | 19.36 | 18.68 | 19.28 | 33,181,476 | +0.09(+0.47%) |
Dec 09, 2021 | 19.02 | 19.60 | 18.89 | 19.19 | 38,139,584 | -0.33(-1.69%) |
Dec 08, 2021 | 18.70 | 20.04 | 18.54 | 19.52 | 69,703,688 | +1.02(+5.51%) |
Dec 07, 2021 | 18.98 | 19.28 | 18.32 | 18.50 | 62,681,008 | -0.16(-0.84%) |
Dec 06, 2021 | 17.56 | 19.19 | 17.40 | 18.66 | 78,053,344 | +1.46(+8.47%) |
Dec 03, 2021 | 17.78 | 17.80 | 16.84 | 17.20 | 59,376,800 | -0.69(-3.86%) |
Dec 02, 2021 | 16.73 | 17.99 | 16.35 | 17.89 | 76,463,120 | +1.51(+9.22%) |
Dec 01, 2021 | 18.12 | 18.49 | 16.32 | 16.38 | 82,490,232 | -1.24(-7.04%) |
Nov 30, 2021 | 17.79 | 17.90 | 17.11 | 17.62 | 60,013,092 | -0.54(-2.97%) |
Nov 29, 2021 | 18.81 | 19.24 | 17.69 | 18.16 | 57,998,224 | +0.21(+1.17%) |
Nov 26, 2021 | 18.07 | 18.28 | 17.20 | 17.95 | 84,158,496 | -2.21(-10.96%) |
Nov 24, 2021 | 19.96 | 20.65 | 19.76 | 20.16 | 30,483,244 | +0.01(+0.05%) |
Nov 23, 2021 | 20.54 | 20.83 | 20.01 | 20.15 | 26,232,808 | -0.18(-0.89%) |
Nov 22, 2021 | 20.50 | 20.91 | 20.15 | 20.33 | 29,765,706 | -0.16(-0.78%) |
Nov 19, 2021 | 20.36 | 20.90 | 19.86 | 20.49 | 49,148,688 | -0.46(-2.20%) |
Nov 18, 2021 | 21.45 | 21.02 | 20.84 | 20.95 | 26,803,380 | -0.38(-1.78%) |
Nov 17, 2021 | 21.67 | 21.84 | 20.98 | 21.33 | 30,042,370 | -0.26(-1.20%) |
Nov 16, 2021 | 22.14 | 22.14 | 21.33 | 21.59 | 39,925,120 | -0.71(-3.18%) |
Nov 15, 2021 | 22.50 | 22.72 | 22.14 | 22.30 | 22,482,488 | -0.06(-0.27%) |
Nov 12, 2021 | 22.95 | 22.95 | 22.06 | 22.36 | 37,320,300 | -0.66(-2.87%) |
Nov 11, 2021 | 23.34 | 23.63 | 22.97 | 23.02 | 19,631,190 | -1.21(-4.99%) |
Nov 10, 2021 | 23.73 | 24.23 | 21,455,076 | +0.06(+0.25%) | ||
Nov 09, 2021 | 24.50 | 24.54 | 23.71 | 24.17 | 22,647,936 | -0.42(-1.71%) |
Nov 08, 2021 | 24.89 | 25.07 | 24.45 | 24.59 | 33,268,620 | -0.20(-0.81%) |
Nov 05, 2021 | 24.40 | 25.29 | 24.10 | 24.79 | 67,588,336 | +1.91(+8.35%) |
Nov 04, 2021 | 23.33 | 23.49 | 22.73 | 22.88 | 20,181,812 | -0.29(-1.25%) |
Nov 03, 2021 | 22.71 | 23.33 | 22.57 | 23.17 | 22,971,592 | +0.26(+1.13%) |
Nov 02, 2021 | 22.98 | 23.07 | 22.55 | 22.91 | 21,561,344 | -0.16(-0.69%) |
Nov 01, 2021 | 22.30 | 23.10 | 22.51 | 23.07 | 27,295,144 | +0.91(+4.11%) |
Oct 29, 2021 | 21.88 | 22.47 | 21.77 | 22.16 | 26,720,364 | +0.19(+0.86%) |
Oct 28, 2021 | 21.64 | 22.08 | 21.31 | 21.97 | 23,023,644 | +0.33(+1.52%) |
Oct 27, 2021 | 21.90 | 22.00 | 21.61 | 21.64 | 20,805,212 | -0.18(-0.82%) |
Oct 26, 2021 | 22.17 | 21.82 | 25,584,942 | -0.23(-1.04%) | ||
Oct 25, 2021 | 21.79 | 22.17 | 21.71 | 22.05 | 26,106,150 | -0.24(-1.08%) |
Oct 22, 2021 | 22.20 | 22.34 | 21.85 | 22.29 | 29,155,780 | -0.04(-0.18%) |
Oct 21, 2021 | 22.51 | 22.89 | 22.21 | 22.33 | 26,769,420 | -0.11(-0.49%) |
Oct 20, 2021 | 22.36 | 22.77 | 22.14 | 22.44 | 26,995,922 | +0.10(+0.45%) |
Oct 19, 2021 | 23.06 | 23.06 | 22.27 | 22.34 | 50,769,448 | -0.79(-3.42%) |
Oct 18, 2021 | 23.45 | 23.60 | 22.82 | 23.13 | 37,036,904 | -0.54(-2.28%) |
Oct 15, 2021 | 24.06 | 24.41 | 23.62 | 23.67 | 22,362,916 | -0.06(-0.25%) |
Oct 14, 2021 | 23.94 | 24.00 | 23.57 | 23.73 | 19,395,338 | +0.08(+0.34%) |
Oct 13, 2021 | 24.40 | 24.40 | 23.61 | 23.65 | 28,586,126 | -0.68(-2.79%) |
Oct 12, 2021 | 23.94 | 24.36 | 23.81 | 24.33 | 25,805,504 | +0.45(+1.88%) |
Oct 11, 2021 | 23.71 | 24.44 | 23.42 | 23.88 | 26,598,440 | +0.05(+0.21%) |
Oct 08, 2021 | 24.54 | 24.70 | 23.76 | 23.83 | 32,061,922 | -0.66(-2.69%) |
Oct 07, 2021 | 25.22 | 25.28 | 24.40 | 24.49 | 26,205,508 | -0.41(-1.65%) |
Oct 06, 2021 | 25.02 | 25.14 | 24.36 | 24.90 | 36,915,428 | -0.52(-2.05%) |
Oct 05, 2021 | 25.53 | 26.01 | 25.27 | 25.42 | 26,145,156 | +0.08(+0.32%) |
Oct 04, 2021 | 26.20 | 26.42 | 25.23 | 25.34 | 33,426,028 | -0.75(-2.87%) |