Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.45 | 20.62 | 20.42 | 20.47 | 3,839,168 | -0.05(-0.26%) |
Dec 30, 2021 | 20.71 | 20.85 | 20.50 | 20.52 | 3,539,242 | -0.10(-0.47%) |
Dec 29, 2021 | 20.60 | 20.75 | 20.44 | 20.62 | 4,144,638 | +0.10(+0.47%) |
Dec 28, 2021 | 20.30 | 20.60 | 20.30 | 20.52 | 4,479,994 | +0.09(+0.43%) |
Dec 27, 2021 | 20.25 | 20.43 | 19.94 | 20.43 | 4,566,294 | +0.31(+1.54%) |
Dec 23, 2021 | 20.20 | 20.38 | 20.05 | 20.12 | 5,482,869 | +0.07(+0.35%) |
Dec 22, 2021 | 20.01 | 20.18 | 19.94 | 20.05 | 5,366,126 | -0.03(-0.13%) |
Dec 21, 2021 | 19.79 | 20.17 | 19.78 | 20.08 | 7,529,499 | +0.55(+2.81%) |
Dec 20, 2021 | 19.63 | 19.66 | 19.16 | 19.53 | 12,267,796 | -0.39(-1.95%) |
Dec 17, 2021 | 20.48 | 20.57 | 19.89 | 19.92 | 22,356,054 | -0.72(-3.47%) |
Dec 16, 2021 | 20.70 | 21.13 | 20.49 | 20.63 | 9,698,488 | +0.19(+0.91%) |
Dec 15, 2021 | 20.98 | 20.98 | 20.18 | 20.45 | 13,186,816 | +0.31(+1.54%) |
Dec 14, 2021 | 19.93 | 20.37 | 19.87 | 20.14 | 8,638,614 | +0.27(+1.38%) |
Dec 13, 2021 | 20.27 | 20.31 | 19.85 | 19.86 | 10,092,270 | -0.50(-2.43%) |
Dec 10, 2021 | 20.50 | 20.53 | 20.10 | 20.36 | 5,851,082 | +0.02(+0.09%) |
Dec 09, 2021 | 20.33 | 20.55 | 20.16 | 20.34 | 6,567,050 | -0.10(-0.48%) |
Dec 08, 2021 | 20.55 | 20.76 | 20.44 | 20.44 | 7,094,431 | -0.10(-0.47%) |
Dec 07, 2021 | 20.53 | 20.84 | 20.44 | 20.54 | 9,900,109 | +0.13(+0.65%) |
Dec 06, 2021 | 20.21 | 20.67 | 20.05 | 20.40 | 9,556,173 | +0.58(+2.90%) |
Dec 03, 2021 | 20.25 | 20.36 | 19.64 | 19.83 | 11,052,913 | -0.37(-1.84%) |
Dec 02, 2021 | 19.74 | 20.34 | 19.58 | 20.20 | 9,112,380 | +0.68(+3.49%) |
Dec 01, 2021 | 20.27 | 20.38 | 19.50 | 19.52 | 9,627,096 | -0.34(-1.69%) |
Nov 30, 2021 | 19.92 | 19.94 | 19.71 | 19.86 | 18,223,916 | -0.34(-1.71%) |
Nov 29, 2021 | 20.49 | 20.58 | 19.96 | 20.20 | 8,675,630 | +0.11(+0.55%) |
Nov 26, 2021 | 20.35 | 20.35 | 19.69 | 20.09 | 9,642,030 | -0.93(-4.42%) |
Nov 24, 2021 | 21.04 | 21.22 | 20.91 | 21.02 | 5,828,541 | -0.01(-0.04%) |
Nov 23, 2021 | 20.92 | 21.08 | 20.77 | 21.03 | 5,579,438 | +0.30(+1.44%) |
Nov 22, 2021 | 20.81 | 21.09 | 20.53 | 20.73 | 7,055,461 | +0.23(+1.11%) |
Nov 19, 2021 | 20.47 | 20.72 | 20.23 | 20.50 | 8,601,413 | -0.26(-1.27%) |
Nov 18, 2021 | 20.80 | 20.81 | 20.73 | 20.77 | 6,587,686 | -0.04(-0.17%) |
Nov 17, 2021 | 20.97 | 21.04 | 20.70 | 20.80 | 4,596,999 | -0.18(-0.88%) |
Nov 16, 2021 | 21.02 | 21.12 | 20.87 | 20.98 | 4,661,361 | +0.00(+0.00%) |
Nov 15, 2021 | 21.23 | 21.27 | 20.87 | 20.98 | 8,324,442 | -0.15(-0.71%) |
Nov 12, 2021 | 21.19 | 21.37 | 20.96 | 21.13 | 7,399,531 | -0.10(-0.45%) |
Nov 11, 2021 | 20.93 | 21.37 | 20.93 | 21.23 | 7,727,228 | +0.26(+1.26%) |
Nov 10, 2021 | 20.84 | 20.97 | 7,966,557 | +0.17(+0.80%) | ||
Nov 09, 2021 | 20.55 | 20.83 | 20.49 | 20.80 | 7,542,419 | +0.01(+0.04%) |
Nov 08, 2021 | 20.90 | 21.04 | 20.62 | 20.79 | 7,944,712 | +0.02(+0.08%) |
Nov 05, 2021 | 20.88 | 20.99 | 20.63 | 20.77 | 5,800,337 | +0.13(+0.64%) |
Nov 04, 2021 | 20.94 | 20.99 | 20.43 | 20.64 | 7,018,794 | -0.37(-1.75%) |
Nov 03, 2021 | 20.52 | 21.13 | 20.45 | 21.01 | 7,464,126 | +0.37(+1.79%) |
Nov 02, 2021 | 20.66 | 20.80 | 20.57 | 20.64 | 5,640,678 | -0.07(-0.34%) |
Nov 01, 2021 | 20.62 | 20.76 | 20.65 | 20.71 | 4,480,447 | +0.30(+1.46%) |
Oct 29, 2021 | 20.64 | 20.65 | 20.40 | 20.41 | 5,948,649 | -0.20(-0.98%) |
Oct 28, 2021 | 20.50 | 20.66 | 20.45 | 20.62 | 5,572,676 | +0.18(+0.90%) |
Oct 27, 2021 | 20.84 | 20.97 | 20.42 | 20.43 | 8,501,703 | -0.53(-2.51%) |
Oct 26, 2021 | 21.16 | 20.96 | 6,872,640 | -0.16(-0.75%) | ||
Oct 25, 2021 | 21.20 | 21.25 | 21.03 | 21.12 | 6,298,108 | +0.03(+0.13%) |
Oct 22, 2021 | 21.05 | 21.32 | 20.99 | 21.09 | 8,829,642 | +0.23(+1.09%) |
Oct 21, 2021 | 21.05 | 21.55 | 20.68 | 20.86 | 11,277,708 | +0.05(+0.25%) |
Oct 20, 2021 | 20.23 | 20.85 | 20.19 | 20.81 | 12,081,505 | +0.46(+2.24%) |
Oct 19, 2021 | 20.31 | 20.39 | 20.14 | 20.35 | 7,911,370 | +0.14(+0.69%) |
Oct 18, 2021 | 20.18 | 20.48 | 20.18 | 20.21 | 7,744,129 | +0.02(+0.09%) |
Oct 15, 2021 | 20.60 | 20.66 | 20.09 | 20.20 | 10,731,847 | -0.17(-0.82%) |
Oct 14, 2021 | 20.17 | 20.39 | 19.96 | 20.36 | 10,205,262 | +0.46(+2.34%) |
Oct 13, 2021 | 19.91 | 20.02 | 19.44 | 19.90 | 8,721,775 | -0.15(-0.74%) |
Oct 12, 2021 | 19.97 | 20.19 | 19.87 | 20.05 | 7,911,089 | +0.00(+0.00%) |
Oct 11, 2021 | 20.31 | 20.43 | 20.02 | 20.05 | 6,474,496 | -0.11(-0.52%) |
Oct 08, 2021 | 19.86 | 20.24 | 19.81 | 20.15 | 14,257,088 | +0.24(+1.19%) |
Oct 07, 2021 | 20.01 | 20.17 | 19.75 | 19.91 | 11,498,999 | +0.06(+0.31%) |
Oct 06, 2021 | 19.74 | 19.89 | 19.41 | 19.85 | 8,853,773 | -0.06(-0.31%) |
Oct 05, 2021 | 19.84 | 20.08 | 19.63 | 19.91 | 8,006,029 | +0.25(+1.29%) |
Oct 04, 2021 | 19.62 | 20.03 | 19.55 | 19.66 | 9,383,117 | +0.06(+0.31%) |