Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.99 | 18.06 | 17.17 | 17.49 | 3,541,591 | -0.43(-2.41%) |
Dec 30, 2021 | 18.65 | 18.84 | 17.90 | 17.92 | 2,096,640 | -0.73(-3.89%) |
Dec 29, 2021 | 18.78 | 19.02 | 18.44 | 18.64 | 1,941,321 | -0.04(-0.21%) |
Dec 28, 2021 | 18.83 | 19.14 | 18.48 | 18.68 | 2,233,261 | -0.20(-1.04%) |
Dec 27, 2021 | 18.14 | 18.91 | 17.89 | 18.88 | 2,484,699 | +0.91(+5.08%) |
Dec 23, 2021 | 18.08 | 18.49 | 17.85 | 17.97 | 2,743,340 | -0.33(-1.82%) |
Dec 22, 2021 | 18.48 | 18.62 | 18.04 | 18.30 | 2,992,594 | +0.00(+0.00%) |
Dec 21, 2021 | 17.79 | 18.37 | 17.69 | 18.30 | 2,922,238 | +0.75(+4.25%) |
Dec 20, 2021 | 17.57 | 17.67 | 16.92 | 17.56 | 3,739,194 | -0.30(-1.70%) |
Dec 17, 2021 | 17.83 | 18.30 | 17.60 | 17.86 | 9,108,508 | -0.09(-0.49%) |
Dec 16, 2021 | 18.30 | 18.87 | 17.85 | 17.95 | 3,375,623 | -0.11(-0.60%) |
Dec 15, 2021 | 17.89 | 18.23 | 17.22 | 18.06 | 4,883,915 | +0.39(+2.22%) |
Dec 14, 2021 | 17.97 | 18.21 | 17.58 | 17.66 | 3,172,469 | -0.44(-2.44%) |
Dec 13, 2021 | 18.72 | 18.97 | 18.09 | 18.10 | 3,416,993 | -0.81(-4.30%) |
Dec 10, 2021 | 18.90 | 19.03 | 17.93 | 18.92 | 4,969,910 | +0.29(+1.58%) |
Dec 09, 2021 | 18.40 | 18.76 | 18.15 | 18.62 | 4,823,269 | +0.14(+0.74%) |
Dec 08, 2021 | 18.63 | 18.82 | 18.12 | 18.49 | 4,436,802 | +0.16(+0.86%) |
Dec 07, 2021 | 18.39 | 18.94 | 18.25 | 18.33 | 3,575,841 | +0.37(+2.07%) |
Dec 06, 2021 | 17.92 | 18.14 | 17.16 | 17.96 | 5,676,843 | -0.17(-0.92%) |
Dec 03, 2021 | 18.58 | 19.07 | 17.70 | 18.12 | 3,952,730 | +0.01(+0.05%) |
Dec 02, 2021 | 17.71 | 18.29 | 17.32 | 18.11 | 5,003,469 | +0.37(+2.10%) |
Dec 01, 2021 | 19.61 | 19.67 | 17.73 | 17.74 | 6,433,292 | -1.44(-7.52%) |
Nov 30, 2021 | 19.61 | 20.06 | 18.63 | 19.18 | 6,275,621 | -0.95(-4.72%) |
Nov 29, 2021 | 20.50 | 20.88 | 19.99 | 20.13 | 4,457,115 | -0.59(-2.84%) |
Nov 26, 2021 | 19.70 | 20.78 | 19.62 | 20.72 | 3,293,206 | -0.18(-0.84%) |
Nov 24, 2021 | 20.47 | 21.05 | 20.47 | 20.90 | 2,300,673 | -0.08(-0.37%) |
Nov 23, 2021 | 21.10 | 21.45 | 20.63 | 20.98 | 2,933,483 | +0.42(+2.05%) |
Nov 22, 2021 | 20.22 | 20.95 | 20.04 | 20.56 | 5,347,002 | +0.34(+1.70%) |
Nov 19, 2021 | 20.43 | 20.83 | 20.07 | 20.21 | 5,822,293 | -1.36(-6.32%) |
Nov 18, 2021 | 22.16 | 22.26 | 21.52 | 21.58 | 3,043,815 | -0.40(-1.83%) |
Nov 17, 2021 | 21.99 | 22.56 | 21.40 | 21.98 | 4,195,794 | -0.33(-1.49%) |
Nov 16, 2021 | 23.06 | 23.13 | 21.98 | 22.31 | 4,259,482 | -0.36(-1.60%) |
Nov 15, 2021 | 22.69 | 23.24 | 22.33 | 22.68 | 3,180,025 | +0.11(+0.48%) |
Nov 12, 2021 | 22.70 | 23.34 | 22.52 | 22.57 | 3,493,168 | -0.44(-1.92%) |
Nov 11, 2021 | 22.57 | 23.42 | 22.43 | 23.01 | 3,219,173 | +0.84(+3.81%) |
Nov 10, 2021 | 23.37 | 22.16 | 5,704,922 | -1.65(-6.92%) | ||
Nov 09, 2021 | 23.69 | 23.81 | 22.76 | 23.81 | 3,070,521 | -0.08(-0.33%) |
Nov 08, 2021 | 23.70 | 24.35 | 23.61 | 23.89 | 3,634,648 | +0.33(+1.42%) |
Nov 05, 2021 | 22.42 | 23.60 | 22.17 | 23.56 | 3,614,393 | +1.11(+4.94%) |
Nov 04, 2021 | 23.68 | 23.96 | 22.36 | 22.45 | 3,237,663 | -0.54(-2.35%) |
Nov 03, 2021 | 22.63 | 23.53 | 22.40 | 22.99 | 3,481,749 | -0.09(-0.38%) |
Nov 02, 2021 | 22.71 | 23.19 | 22.37 | 23.08 | 3,892,867 | +0.34(+1.51%) |
Nov 01, 2021 | 23.18 | 23.98 | 22.63 | 22.73 | 4,279,865 | -0.14(-0.60%) |
Oct 29, 2021 | 23.18 | 23.24 | 22.32 | 22.87 | 8,336,394 | -0.64(-2.71%) |
Oct 28, 2021 | 23.85 | 24.77 | 23.27 | 23.51 | 5,836,696 | -0.52(-2.16%) |
Oct 27, 2021 | 24.52 | 25.95 | 23.78 | 24.03 | 8,985,580 | -1.56(-6.09%) |
Oct 26, 2021 | 25.42 | 25.59 | 3,685,452 | -0.12(-0.46%) | ||
Oct 25, 2021 | 25.01 | 25.97 | 24.79 | 25.71 | 7,383,029 | +1.53(+6.33%) |
Oct 22, 2021 | 23.42 | 24.21 | 23.42 | 24.18 | 4,433,209 | +1.09(+4.72%) |
Oct 21, 2021 | 23.72 | 23.75 | 22.76 | 23.09 | 4,845,236 | -0.90(-3.76%) |
Oct 20, 2021 | 23.13 | 24.20 | 23.09 | 23.99 | 3,345,750 | +0.38(+1.62%) |
Oct 19, 2021 | 23.05 | 23.95 | 22.71 | 23.61 | 3,303,532 | +0.39(+1.69%) |
Oct 18, 2021 | 23.41 | 24.29 | 22.92 | 23.21 | 4,871,546 | +0.22(+0.94%) |
Oct 15, 2021 | 24.37 | 24.62 | 22.97 | 23.00 | 5,396,929 | -0.52(-2.21%) |
Oct 14, 2021 | 24.02 | 24.22 | 22.94 | 23.52 | 4,825,854 | +0.90(+3.99%) |
Oct 13, 2021 | 22.37 | 22.68 | 21.82 | 22.62 | 4,718,643 | +0.04(+0.17%) |
Oct 12, 2021 | 22.38 | 22.86 | 21.97 | 22.58 | 4,057,653 | -0.12(-0.52%) |
Oct 11, 2021 | 23.05 | 23.60 | 22.45 | 22.69 | 4,657,639 | -0.24(-1.03%) |
Oct 08, 2021 | 23.03 | 23.49 | 22.63 | 22.93 | 4,279,351 | +0.22(+0.95%) |
Oct 07, 2021 | 22.12 | 23.04 | 21.94 | 22.71 | 4,393,222 | +0.71(+3.21%) |
Oct 06, 2021 | 23.17 | 23.32 | 21.90 | 22.01 | 7,687,660 | -1.96(-8.18%) |
Oct 05, 2021 | 24.30 | 24.61 | 23.00 | 23.97 | 7,457,859 | +0.14(+0.58%) |
Oct 04, 2021 | 23.28 | 24.89 | 23.10 | 23.83 | 9,259,886 | +1.23(+5.42%) |