Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.39 | 23.55 | 23.35 | 23.46 | 7,360,529 | -0.05(-0.22%) |
Dec 30, 2021 | 23.86 | 23.96 | 23.50 | 23.51 | 11,025,338 | -0.26(-1.11%) |
Dec 29, 2021 | 23.88 | 24.02 | 23.74 | 23.78 | 12,383,315 | -0.07(-0.30%) |
Dec 28, 2021 | 23.93 | 24.06 | 23.69 | 23.85 | 9,592,489 | -0.06(-0.26%) |
Dec 27, 2021 | 23.60 | 23.93 | 23.32 | 23.91 | 9,582,253 | +0.15(+0.63%) |
Dec 23, 2021 | 23.93 | 24.18 | 23.73 | 23.76 | 12,452,014 | +0.18(+0.75%) |
Dec 22, 2021 | 23.43 | 23.64 | 23.22 | 23.58 | 12,136,407 | +0.30(+1.29%) |
Dec 21, 2021 | 22.94 | 23.37 | 22.93 | 23.28 | 16,699,057 | +0.69(+3.04%) |
Dec 20, 2021 | 22.76 | 22.78 | 22.31 | 22.60 | 32,674,772 | -0.57(-2.47%) |
Dec 17, 2021 | 23.56 | 23.56 | 23.17 | 23.17 | 12,952,337 | -0.38(-1.61%) |
Dec 16, 2021 | 23.68 | 23.90 | 23.52 | 23.55 | 11,765,700 | +0.10(+0.41%) |
Dec 15, 2021 | 23.35 | 23.52 | 22.95 | 23.45 | 10,544,227 | +0.06(+0.26%) |
Dec 14, 2021 | 23.34 | 23.71 | 23.32 | 23.39 | 9,783,696 | -0.04(-0.15%) |
Dec 13, 2021 | 23.68 | 23.75 | 23.38 | 23.42 | 10,042,529 | -0.72(-2.99%) |
Dec 10, 2021 | 24.16 | 24.18 | 23.89 | 24.15 | 9,372,600 | +0.22(+0.92%) |
Dec 09, 2021 | 23.92 | 24.01 | 23.71 | 23.93 | 10,813,671 | -0.30(-1.24%) |
Dec 08, 2021 | 24.36 | 24.49 | 24.19 | 24.23 | 8,940,921 | -0.04(-0.15%) |
Dec 07, 2021 | 24.37 | 24.59 | 24.19 | 24.26 | 10,273,072 | +0.18(+0.77%) |
Dec 06, 2021 | 24.36 | 24.40 | 24.05 | 24.08 | 11,461,770 | +0.37(+1.56%) |
Dec 03, 2021 | 24.17 | 24.19 | 23.57 | 23.71 | 12,250,885 | -0.13(-0.55%) |
Dec 02, 2021 | 23.30 | 23.94 | 23.15 | 23.84 | 17,233,234 | +1.16(+5.13%) |
Dec 01, 2021 | 23.45 | 23.57 | 22.66 | 22.68 | 11,158,554 | -0.19(-0.85%) |
Nov 30, 2021 | 22.97 | 23.13 | 22.65 | 22.87 | 15,615,928 | -0.19(-0.84%) |
Nov 29, 2021 | 23.34 | 23.51 | 23.03 | 23.06 | 11,459,964 | +0.19(+0.85%) |
Nov 26, 2021 | 22.70 | 22.90 | 22.43 | 22.87 | 19,037,146 | -1.49(-6.11%) |
Nov 24, 2021 | 24.01 | 24.40 | 24.00 | 24.36 | 8,179,416 | +0.17(+0.69%) |
Nov 23, 2021 | 23.84 | 24.23 | 23.84 | 24.19 | 11,327,910 | +0.70(+3.00%) |
Nov 22, 2021 | 23.12 | 23.73 | 23.09 | 23.49 | 11,381,908 | +0.38(+1.64%) |
Nov 19, 2021 | 23.23 | 23.35 | 22.99 | 23.11 | 13,926,509 | -0.93(-3.88%) |
Nov 18, 2021 | 23.82 | 24.08 | 24.01 | 24.04 | 10,395,262 | -0.12(-0.51%) |
Nov 17, 2021 | 24.29 | 24.55 | 24.12 | 24.16 | 6,053,671 | -0.21(-0.87%) |
Nov 16, 2021 | 24.62 | 24.67 | 24.34 | 24.38 | 8,112,037 | +0.11(+0.44%) |
Nov 15, 2021 | 24.17 | 24.36 | 23.85 | 24.27 | 8,715,052 | +0.15(+0.62%) |
Nov 12, 2021 | 24.08 | 24.26 | 24.02 | 24.12 | 7,866,156 | -0.03(-0.11%) |
Nov 11, 2021 | 24.30 | 24.54 | 24.12 | 24.15 | 7,649,373 | -0.01(-0.04%) |
Nov 10, 2021 | 24.67 | 24.16 | 9,255,061 | -0.40(-1.62%) | ||
Nov 09, 2021 | 24.50 | 24.57 | 24.14 | 24.55 | 8,629,065 | +0.16(+0.64%) |
Nov 08, 2021 | 24.43 | 24.64 | 24.24 | 24.40 | 9,283,113 | +0.15(+0.61%) |
Nov 05, 2021 | 24.32 | 24.34 | 24.00 | 24.25 | 9,527,282 | +0.47(+1.98%) |
Nov 04, 2021 | 24.07 | 24.24 | 23.66 | 23.78 | 14,308,682 | +0.04(+0.18%) |
Nov 03, 2021 | 23.92 | 23.99 | 23.70 | 23.73 | 18,825,200 | -0.59(-2.43%) |
Nov 02, 2021 | 24.70 | 24.74 | 24.31 | 24.33 | 21,584,270 | -1.17(-4.58%) |
Nov 01, 2021 | 25.42 | 25.52 | 25.30 | 25.49 | 12,078,449 | +0.43(+1.70%) |
Oct 29, 2021 | 25.23 | 25.35 | 24.93 | 25.07 | 12,720,683 | -0.37(-1.47%) |
Oct 28, 2021 | 25.35 | 25.48 | 25.15 | 25.44 | 10,009,818 | -0.03(-0.10%) |
Oct 27, 2021 | 25.48 | 25.89 | 25.41 | 25.47 | 12,060,509 | -0.34(-1.32%) |
Oct 26, 2021 | 25.95 | 25.81 | 8,416,739 | -0.06(-0.24%) | ||
Oct 25, 2021 | 25.99 | 26.07 | 25.75 | 25.87 | 7,566,758 | +0.17(+0.68%) |
Oct 22, 2021 | 25.63 | 25.76 | 25.40 | 25.69 | 9,301,815 | +0.06(+0.24%) |
Oct 21, 2021 | 26.02 | 26.11 | 25.49 | 25.63 | 10,658,744 | -0.60(-2.29%) |
Oct 20, 2021 | 25.93 | 26.37 | 25.82 | 26.23 | 7,876,997 | +0.23(+0.90%) |
Oct 19, 2021 | 26.05 | 26.14 | 25.93 | 26.00 | 6,965,184 | +0.13(+0.50%) |
Oct 18, 2021 | 26.08 | 26.09 | 25.77 | 25.87 | 10,534,233 | -0.19(-0.73%) |
Oct 15, 2021 | 26.09 | 26.22 | 26.00 | 26.06 | 13,567,549 | +0.42(+1.63%) |
Oct 14, 2021 | 25.77 | 25.83 | 25.56 | 25.64 | 11,234,027 | +0.23(+0.89%) |
Oct 13, 2021 | 25.02 | 25.52 | 24.88 | 25.42 | 10,413,650 | +0.08(+0.31%) |
Oct 12, 2021 | 25.27 | 25.50 | 25.07 | 25.34 | 15,326,021 | +0.00(+0.00%) |
Oct 11, 2021 | 25.60 | 25.73 | 25.29 | 25.34 | 12,671,782 | +0.20(+0.80%) |
Oct 08, 2021 | 24.99 | 25.25 | 24.96 | 25.14 | 14,506,254 | +0.56(+2.27%) |
Oct 07, 2021 | 24.35 | 24.67 | 24.24 | 24.58 | 12,696,183 | +0.10(+0.43%) |
Oct 06, 2021 | 24.36 | 24.51 | 24.08 | 24.48 | 23,227,312 | -0.27(-1.09%) |
Oct 05, 2021 | 24.73 | 25.17 | 24.54 | 24.74 | 17,207,782 | +0.36(+1.46%) |
Oct 04, 2021 | 24.35 | 24.75 | 24.29 | 24.39 | 17,401,594 | +0.36(+1.49%) |