Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.81 | 22.19 | 21.79 | 22.04 | 5,139,190 | +0.11(+0.48%) |
Dec 30, 2021 | 22.07 | 22.34 | 21.88 | 21.94 | 5,966,758 | -0.17(-0.78%) |
Dec 29, 2021 | 22.14 | 22.40 | 21.86 | 22.11 | 7,472,715 | -0.11(-0.48%) |
Dec 28, 2021 | 22.29 | 22.62 | 22.09 | 22.22 | 4,261,464 | -0.12(-0.52%) |
Dec 27, 2021 | 21.84 | 22.35 | 21.49 | 22.33 | 6,501,918 | +0.44(+2.03%) |
Dec 23, 2021 | 22.02 | 22.24 | 21.88 | 21.89 | 3,584,992 | -0.02(-0.09%) |
Dec 22, 2021 | 21.79 | 22.15 | 21.49 | 21.91 | 5,455,626 | +0.07(+0.31%) |
Dec 21, 2021 | 21.26 | 21.94 | 21.26 | 21.84 | 7,390,122 | +0.83(+3.95%) |
Dec 20, 2021 | 20.62 | 21.07 | 20.30 | 21.01 | 8,602,620 | -0.30(-1.40%) |
Dec 17, 2021 | 21.49 | 21.69 | 20.95 | 21.31 | 15,492,800 | -0.43(-1.99%) |
Dec 16, 2021 | 21.81 | 22.32 | 21.67 | 21.75 | 6,843,336 | +0.28(+1.30%) |
Dec 15, 2021 | 21.57 | 21.67 | 20.73 | 21.47 | 9,399,114 | -0.20(-0.93%) |
Dec 14, 2021 | 21.73 | 22.27 | 21.56 | 21.67 | 11,779,103 | -0.22(-1.01%) |
Dec 13, 2021 | 22.70 | 22.77 | 21.74 | 21.89 | 9,749,553 | -1.18(-5.10%) |
Dec 10, 2021 | 23.02 | 23.11 | 22.41 | 23.07 | 9,859,483 | +0.42(+1.87%) |
Dec 09, 2021 | 22.56 | 22.71 | 22.30 | 22.64 | 7,299,526 | -0.29(-1.26%) |
Dec 08, 2021 | 22.54 | 23.08 | 22.49 | 22.93 | 7,563,198 | +0.42(+1.86%) |
Dec 07, 2021 | 22.13 | 22.84 | 22.08 | 22.51 | 8,195,240 | +0.79(+3.63%) |
Dec 06, 2021 | 21.51 | 22.11 | 21.25 | 21.72 | 9,863,954 | +0.56(+2.64%) |
Dec 03, 2021 | 21.52 | 21.70 | 20.86 | 21.16 | 9,516,612 | -0.02(-0.09%) |
Dec 02, 2021 | 20.25 | 21.25 | 19.98 | 21.18 | 11,669,949 | +0.84(+4.11%) |
Dec 01, 2021 | 21.41 | 21.63 | 20.34 | 20.35 | 10,612,845 | -0.42(-2.04%) |
Nov 30, 2021 | 20.78 | 21.15 | 20.53 | 20.77 | 16,713,262 | -0.63(-2.97%) |
Nov 29, 2021 | 21.54 | 21.70 | 21.07 | 21.41 | 10,046,799 | +0.58(+2.77%) |
Nov 26, 2021 | 20.71 | 20.91 | 20.42 | 20.83 | 11,382,367 | -1.51(-6.76%) |
Nov 24, 2021 | 21.83 | 22.74 | 21.81 | 22.34 | 6,982,361 | +0.24(+1.09%) |
Nov 23, 2021 | 21.89 | 22.40 | 21.83 | 22.10 | 12,306,429 | +0.65(+3.05%) |
Nov 22, 2021 | 21.12 | 21.77 | 21.06 | 21.44 | 10,666,976 | +0.24(+1.13%) |
Nov 19, 2021 | 21.37 | 21.49 | 20.86 | 21.20 | 15,052,225 | -0.69(-3.16%) |
Nov 18, 2021 | 22.05 | 22.22 | 21.87 | 21.90 | 8,508,173 | -0.20(-0.91%) |
Nov 17, 2021 | 22.32 | 22.68 | 21.94 | 22.10 | 8,920,619 | -0.62(-2.71%) |
Nov 16, 2021 | 22.63 | 23.03 | 22.46 | 22.71 | 7,853,320 | +0.20(+0.90%) |
Nov 15, 2021 | 22.56 | 22.77 | 22.27 | 22.51 | 6,232,178 | -0.16(-0.72%) |
Nov 12, 2021 | 22.68 | 22.83 | 22.37 | 22.68 | 7,479,665 | -0.14(-0.63%) |
Nov 11, 2021 | 22.89 | 23.14 | 22.70 | 22.82 | 10,121,109 | -0.11(-0.46%) |
Nov 10, 2021 | 24.03 | 22.93 | 11,062,897 | -1.20(-4.98%) | ||
Nov 09, 2021 | 24.05 | 24.21 | 23.45 | 24.13 | 7,497,350 | -0.04(-0.16%) |
Nov 08, 2021 | 23.87 | 24.38 | 23.83 | 24.17 | 5,882,809 | +0.41(+1.74%) |
Nov 05, 2021 | 24.02 | 24.25 | 23.68 | 23.75 | 7,716,216 | +0.16(+0.69%) |
Nov 04, 2021 | 24.33 | 24.63 | 23.21 | 23.59 | 10,420,624 | -0.19(-0.81%) |
Nov 03, 2021 | 23.89 | 24.33 | 23.56 | 23.78 | 10,300,509 | -0.63(-2.60%) |
Nov 02, 2021 | 24.39 | 24.58 | 24.25 | 24.42 | 6,169,503 | -0.19(-0.78%) |
Nov 01, 2021 | 24.33 | 24.71 | 24.33 | 24.61 | 11,225,920 | +0.57(+2.36%) |
Oct 29, 2021 | 24.54 | 24.61 | 23.92 | 24.04 | 10,051,978 | -0.60(-2.42%) |
Oct 28, 2021 | 24.00 | 24.64 | 23.89 | 24.64 | 8,565,064 | +0.47(+1.95%) |
Oct 27, 2021 | 24.76 | 25.39 | 24.14 | 24.17 | 13,028,501 | -1.00(-3.98%) |
Oct 26, 2021 | 25.39 | 25.17 | 7,147,501 | -0.06(-0.23%) | ||
Oct 25, 2021 | 25.28 | 25.73 | 25.07 | 25.22 | 9,611,247 | +0.32(+1.27%) |
Oct 22, 2021 | 24.45 | 25.01 | 24.28 | 24.91 | 9,251,036 | +0.52(+2.13%) |
Oct 21, 2021 | 25.22 | 25.24 | 24.20 | 24.39 | 12,964,629 | -1.07(-4.19%) |
Oct 20, 2021 | 25.04 | 25.47 | 24.91 | 25.46 | 11,111,593 | +0.35(+1.38%) |
Oct 19, 2021 | 25.16 | 25.63 | 24.18 | 25.11 | 15,428,383 | +0.09(+0.35%) |
Oct 18, 2021 | 25.14 | 25.67 | 24.85 | 25.02 | 15,885,451 | +0.00(+0.00%) |
Oct 15, 2021 | 24.24 | 25.09 | 24.14 | 25.02 | 18,138,134 | +1.16(+4.88%) |
Oct 14, 2021 | 23.90 | 23.99 | 23.62 | 23.86 | 7,581,430 | +0.30(+1.27%) |
Oct 13, 2021 | 23.32 | 23.74 | 22.91 | 23.56 | 9,619,575 | +0.00(+0.00%) |
Oct 12, 2021 | 23.64 | 24.33 | 23.34 | 23.56 | 16,348,129 | -0.18(-0.77%) |
Oct 11, 2021 | 23.55 | 24.53 | 23.39 | 23.74 | 15,442,238 | +0.71(+3.09%) |
Oct 08, 2021 | 22.78 | 23.19 | 22.66 | 23.03 | 8,319,058 | +0.54(+2.40%) |
Oct 07, 2021 | 22.18 | 22.68 | 22.08 | 22.49 | 9,691,537 | +0.38(+1.70%) |
Oct 06, 2021 | 22.07 | 22.34 | 21.58 | 22.12 | 12,522,201 | -0.40(-1.79%) |
Oct 05, 2021 | 22.59 | 22.89 | 22.22 | 22.52 | 11,607,524 | +0.38(+1.69%) |
Oct 04, 2021 | 22.00 | 22.54 | 21.91 | 22.15 | 15,427,309 | +0.71(+3.32%) |