Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.37 | 23.39 | 23.37 | 23.39 | 3,440,415 | +0.02(+0.07%) |
Dec 30, 2021 | 23.40 | 23.40 | 23.37 | 23.37 | 3,540,135 | -0.03(-0.11%) |
Dec 29, 2021 | 23.40 | 23.42 | 23.39 | 23.40 | 4,034,294 | -0.02(-0.07%) |
Dec 28, 2021 | 23.44 | 23.44 | 23.40 | 23.41 | 5,042,708 | -0.03(-0.11%) |
Dec 27, 2021 | 23.40 | 23.44 | 23.40 | 23.44 | 2,506,982 | +0.05(+0.22%) |
Dec 23, 2021 | 23.37 | 23.41 | 23.36 | 23.39 | 5,089,469 | +0.03(+0.11%) |
Dec 22, 2021 | 23.28 | 23.36 | 23.28 | 23.36 | 4,624,108 | +0.07(+0.30%) |
Dec 21, 2021 | 23.24 | 23.29 | 23.23 | 23.29 | 4,141,326 | +0.08(+0.33%) |
Dec 20, 2021 | 23.22 | 23.22 | 23.18 | 23.22 | 5,082,449 | -0.03(-0.11%) |
Dec 17, 2021 | 23.25 | 23.25 | 23.21 | 23.24 | 8,808,514 | -0.02(-0.08%) |
Dec 16, 2021 | 23.30 | 23.30 | 23.24 | 23.26 | 12,766,848 | -0.03(-0.11%) |
Dec 15, 2021 | 23.24 | 23.28 | 23.19 | 23.28 | 8,377,713 | +0.05(+0.22%) |
Dec 14, 2021 | 23.22 | 23.25 | 23.20 | 23.23 | 4,928,334 | -0.03(-0.15%) |
Dec 13, 2021 | 23.23 | 23.28 | 23.22 | 23.27 | 6,664,424 | +0.03(+0.15%) |
Dec 10, 2021 | 23.25 | 23.26 | 23.22 | 23.23 | 3,318,678 | +0.02(+0.07%) |
Dec 09, 2021 | 23.28 | 23.28 | 23.21 | 23.22 | 6,334,216 | -0.06(-0.26%) |
Dec 08, 2021 | 23.27 | 23.28 | 23.24 | 23.28 | 9,358,869 | +0.01(+0.04%) |
Dec 07, 2021 | 23.26 | 23.30 | 23.23 | 23.27 | 8,503,173 | +0.09(+0.37%) |
Dec 06, 2021 | 23.15 | 23.22 | 23.13 | 23.18 | 5,827,973 | +0.04(+0.19%) |
Dec 03, 2021 | 23.13 | 23.15 | 23.09 | 23.14 | 6,475,948 | +0.01(+0.04%) |
Dec 02, 2021 | 23.03 | 23.15 | 23.03 | 23.13 | 12,309,096 | +0.11(+0.48%) |
Dec 01, 2021 | 23.07 | 23.12 | 23.01 | 23.02 | 8,380,973 | -0.00(-0.02%) |
Nov 30, 2021 | 23.07 | 23.10 | 23.07 | 23.02 | 13,805,677 | -0.09(-0.37%) |
Nov 29, 2021 | 23.05 | 23.12 | 23.05 | 23.11 | 7,181,643 | +0.09(+0.37%) |
Nov 26, 2021 | 23.07 | 23.07 | 22.99 | 23.02 | 3,250,567 | -0.12(-0.52%) |
Nov 24, 2021 | 23.13 | 23.14 | 23.08 | 23.14 | 5,772,591 | +0.00(+0.00%) |
Nov 23, 2021 | 23.17 | 23.18 | 23.13 | 23.14 | 2,357,368 | -0.03(-0.15%) |
Nov 22, 2021 | 23.24 | 23.24 | 23.17 | 23.18 | 4,407,341 | -0.04(-0.18%) |
Nov 19, 2021 | 23.24 | 23.25 | 23.21 | 23.22 | 2,386,306 | -0.01(-0.04%) |
Nov 18, 2021 | 23.28 | 23.28 | 23.22 | 23.23 | 4,090,301 | -0.03(-0.15%) |
Nov 17, 2021 | 23.29 | 23.29 | 23.25 | 23.26 | 3,941,097 | -0.02(-0.07%) |
Nov 16, 2021 | 23.26 | 23.28 | 23.26 | 23.28 | 3,066,292 | +0.01(+0.04%) |
Nov 15, 2021 | 23.31 | 23.31 | 23.26 | 23.27 | 2,839,421 | -0.02(-0.07%) |
Nov 12, 2021 | 23.31 | 23.32 | 23.29 | 23.29 | 1,874,031 | -0.01(-0.04%) |
Nov 11, 2021 | 23.31 | 23.31 | 23.29 | 23.30 | 1,559,262 | +0.00(+0.00%) |
Nov 10, 2021 | 23.36 | 23.30 | 6,472,490 | -0.08(-0.33%) | ||
Nov 09, 2021 | 23.37 | 23.38 | 23.35 | 23.37 | 2,207,136 | +0.01(+0.04%) |
Nov 08, 2021 | 23.41 | 23.41 | 23.36 | 23.37 | 3,715,707 | -0.03(-0.11%) |
Nov 05, 2021 | 23.37 | 23.39 | 23.36 | 23.39 | 3,427,050 | +0.04(+0.18%) |
Nov 04, 2021 | 23.33 | 23.35 | 23.31 | 23.35 | 5,440,455 | +0.03(+0.15%) |
Nov 03, 2021 | 23.27 | 23.31 | 23.25 | 23.31 | 2,914,523 | +0.04(+0.18%) |
Nov 02, 2021 | 23.24 | 23.28 | 23.23 | 23.27 | 5,154,310 | +0.03(+0.15%) |
Nov 01, 2021 | 23.28 | 23.34 | 23.24 | 23.24 | 3,295,960 | -0.02(-0.10%) |
Oct 29, 2021 | 23.27 | 23.28 | 23.25 | 23.26 | 1,987,654 | -0.03(-0.11%) |
Oct 28, 2021 | 23.28 | 23.29 | 23.26 | 23.29 | 3,543,056 | +0.02(+0.07%) |
Oct 27, 2021 | 23.27 | 23.29 | 23.25 | 23.27 | 3,214,506 | -0.02(-0.07%) |
Oct 26, 2021 | 23.28 | 23.29 | 3,525,347 | +0.01(+0.04%) | ||
Oct 25, 2021 | 23.26 | 23.28 | 23.23 | 23.28 | 2,463,066 | +0.03(+0.15%) |
Oct 22, 2021 | 23.27 | 23.27 | 23.23 | 23.24 | 3,902,649 | -0.02(-0.07%) |
Oct 21, 2021 | 23.31 | 23.31 | 23.26 | 23.26 | 3,571,147 | -0.04(-0.18%) |
Oct 20, 2021 | 23.30 | 23.30 | 23.29 | 23.30 | 1,426,473 | +0.03(+0.11%) |
Oct 19, 2021 | 23.28 | 23.29 | 23.27 | 23.28 | 1,689,107 | +0.02(+0.07%) |
Oct 18, 2021 | 23.25 | 23.28 | 23.24 | 23.26 | 4,265,480 | -0.01(-0.04%) |
Oct 15, 2021 | 23.31 | 23.31 | 23.27 | 23.27 | 3,111,158 | -0.03(-0.15%) |
Oct 14, 2021 | 23.24 | 23.30 | 23.24 | 23.30 | 11,479,753 | +0.09(+0.40%) |
Oct 13, 2021 | 23.18 | 23.22 | 23.17 | 23.21 | 5,335,320 | +0.03(+0.11%) |
Oct 12, 2021 | 23.16 | 23.20 | 23.16 | 23.18 | 3,366,161 | +0.04(+0.18%) |
Oct 11, 2021 | 23.21 | 23.21 | 23.14 | 23.14 | 2,562,286 | -0.05(-0.22%) |
Oct 08, 2021 | 23.24 | 23.24 | 23.18 | 23.19 | 4,628,360 | -0.03(-0.15%) |
Oct 07, 2021 | 23.24 | 23.28 | 23.22 | 23.23 | 4,680,462 | +0.01(+0.04%) |
Oct 06, 2021 | 23.18 | 23.24 | 23.17 | 23.22 | 4,396,640 | -0.02(-0.07%) |
Oct 05, 2021 | 23.24 | 23.27 | 23.22 | 23.24 | 2,331,716 | +0.01(+0.04%) |
Oct 04, 2021 | 23.30 | 23.30 | 23.23 | 23.23 | 4,546,286 | -0.04(-0.18%) |