Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.72 | 23.89 | 23.69 | 23.79 | 7,257,295 | -0.05(-0.22%) |
Dec 30, 2021 | 24.20 | 24.30 | 23.84 | 23.85 | 10,870,704 | -0.27(-1.11%) |
Dec 29, 2021 | 24.22 | 24.36 | 24.08 | 24.11 | 12,209,635 | -0.07(-0.30%) |
Dec 28, 2021 | 24.27 | 24.40 | 24.03 | 24.19 | 9,457,951 | -0.06(-0.26%) |
Dec 27, 2021 | 23.94 | 24.27 | 23.65 | 24.25 | 9,447,859 | +0.15(+0.63%) |
Dec 23, 2021 | 24.28 | 24.53 | 24.07 | 24.10 | 12,277,371 | +0.18(+0.75%) |
Dec 22, 2021 | 23.77 | 23.98 | 23.55 | 23.92 | 11,966,190 | +0.30(+1.29%) |
Dec 21, 2021 | 23.27 | 23.70 | 23.26 | 23.61 | 16,464,847 | +0.70(+3.04%) |
Dec 20, 2021 | 23.09 | 23.10 | 22.63 | 22.92 | 32,216,498 | -0.58(-2.47%) |
Dec 17, 2021 | 23.89 | 23.89 | 23.50 | 23.50 | 12,770,676 | -0.38(-1.61%) |
Dec 16, 2021 | 24.02 | 24.24 | 23.86 | 23.88 | 11,600,682 | +0.10(+0.41%) |
Dec 15, 2021 | 23.69 | 23.85 | 23.28 | 23.78 | 10,396,341 | +0.06(+0.26%) |
Dec 14, 2021 | 23.67 | 24.05 | 23.65 | 23.72 | 9,646,476 | -0.04(-0.15%) |
Dec 13, 2021 | 24.02 | 24.09 | 23.72 | 23.76 | 9,901,679 | -0.73(-2.99%) |
Dec 10, 2021 | 24.50 | 24.53 | 24.23 | 24.49 | 9,241,147 | +0.22(+0.92%) |
Dec 09, 2021 | 24.26 | 24.35 | 24.04 | 24.27 | 10,662,006 | -0.30(-1.24%) |
Dec 08, 2021 | 24.70 | 24.83 | 24.53 | 24.57 | 8,815,522 | -0.04(-0.15%) |
Dec 07, 2021 | 24.71 | 24.94 | 24.53 | 24.61 | 10,128,989 | +0.19(+0.77%) |
Dec 06, 2021 | 24.70 | 24.75 | 24.39 | 24.42 | 11,301,015 | +0.38(+1.56%) |
Dec 03, 2021 | 24.52 | 24.53 | 23.91 | 24.04 | 12,079,062 | -0.13(-0.55%) |
Dec 02, 2021 | 23.63 | 24.28 | 23.48 | 24.18 | 16,991,532 | +1.18(+5.13%) |
Dec 01, 2021 | 23.78 | 23.91 | 22.98 | 23.00 | 11,002,052 | -0.20(-0.85%) |
Nov 30, 2021 | 23.29 | 23.46 | 22.97 | 23.19 | 15,396,910 | -0.20(-0.84%) |
Nov 29, 2021 | 23.67 | 23.85 | 23.36 | 23.39 | 11,299,235 | +0.20(+0.85%) |
Nov 26, 2021 | 23.02 | 23.22 | 22.75 | 23.19 | 18,770,144 | -1.51(-6.11%) |
Nov 24, 2021 | 24.36 | 24.75 | 24.34 | 24.70 | 8,064,697 | +0.17(+0.69%) |
Nov 23, 2021 | 24.18 | 24.58 | 24.18 | 24.53 | 11,169,032 | +0.71(+3.00%) |
Nov 22, 2021 | 23.45 | 24.07 | 23.42 | 23.82 | 11,222,274 | +0.38(+1.64%) |
Nov 19, 2021 | 23.56 | 23.68 | 23.32 | 23.44 | 13,731,185 | -0.95(-3.88%) |
Nov 18, 2021 | 24.16 | 24.42 | 24.35 | 24.38 | 10,249,465 | -0.13(-0.51%) |
Nov 17, 2021 | 24.63 | 24.90 | 24.46 | 24.51 | 5,968,766 | -0.21(-0.87%) |
Nov 16, 2021 | 24.97 | 25.03 | 24.69 | 24.72 | 7,998,263 | +0.11(+0.44%) |
Nov 15, 2021 | 24.52 | 24.70 | 24.19 | 24.61 | 8,592,821 | +0.15(+0.62%) |
Nov 12, 2021 | 24.43 | 24.60 | 24.36 | 24.46 | 7,755,831 | -0.03(-0.11%) |
Nov 11, 2021 | 24.65 | 24.89 | 24.46 | 24.49 | 7,542,088 | -0.01(-0.04%) |
Nov 10, 2021 | 25.02 | 24.50 | 9,125,256 | -0.40(-1.62%) | ||
Nov 09, 2021 | 24.85 | 24.92 | 24.48 | 24.90 | 8,507,917 | +0.16(+0.64%) |
Nov 08, 2021 | 24.78 | 24.99 | 24.59 | 24.74 | 9,152,782 | +0.15(+0.61%) |
Nov 05, 2021 | 24.66 | 24.68 | 24.35 | 24.59 | 9,393,524 | +0.48(+1.98%) |
Nov 04, 2021 | 24.42 | 24.58 | 23.99 | 24.12 | 14,107,795 | +0.04(+0.18%) |
Nov 03, 2021 | 24.26 | 24.33 | 24.04 | 24.07 | 18,560,904 | -0.60(-2.43%) |
Nov 02, 2021 | 25.05 | 25.10 | 24.65 | 24.67 | 21,281,236 | -1.18(-4.58%) |
Nov 01, 2021 | 25.78 | 25.88 | 25.66 | 25.86 | 11,908,873 | +0.43(+1.70%) |
Oct 29, 2021 | 25.59 | 25.72 | 25.28 | 25.42 | 12,542,091 | -0.38(-1.47%) |
Oct 28, 2021 | 25.72 | 25.85 | 25.50 | 25.80 | 9,869,285 | -0.03(-0.10%) |
Oct 27, 2021 | 25.84 | 26.26 | 25.77 | 25.83 | 11,891,185 | -0.34(-1.32%) |
Oct 26, 2021 | 26.32 | 26.17 | 8,298,572 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.36 | 26.44 | 26.11 | 26.24 | 7,460,525 | +0.18(+0.68%) |
Oct 22, 2021 | 26.00 | 26.13 | 25.76 | 26.06 | 9,171,222 | +0.06(+0.24%) |
Oct 21, 2021 | 26.40 | 26.48 | 25.86 | 26.00 | 10,509,101 | -0.61(-2.29%) |
Oct 20, 2021 | 26.30 | 26.74 | 26.19 | 26.61 | 7,766,408 | +0.24(+0.90%) |
Oct 19, 2021 | 26.42 | 26.51 | 26.30 | 26.37 | 6,867,396 | +0.13(+0.51%) |
Oct 18, 2021 | 26.45 | 26.47 | 26.14 | 26.24 | 10,386,337 | -0.19(-0.74%) |
Oct 15, 2021 | 26.47 | 26.59 | 26.37 | 26.43 | 13,377,067 | +0.42(+1.63%) |
Oct 14, 2021 | 26.14 | 26.20 | 25.93 | 26.01 | 11,076,306 | +0.23(+0.89%) |
Oct 13, 2021 | 25.38 | 25.89 | 25.23 | 25.78 | 10,267,447 | +0.08(+0.31%) |
Oct 12, 2021 | 25.63 | 25.87 | 25.42 | 25.70 | 15,110,851 | +0.00(+0.00%) |
Oct 11, 2021 | 25.96 | 26.10 | 25.65 | 25.70 | 12,493,876 | +0.20(+0.80%) |
Oct 08, 2021 | 25.34 | 25.61 | 25.32 | 25.49 | 14,302,593 | +0.57(+2.27%) |
Oct 07, 2021 | 24.70 | 25.02 | 24.58 | 24.93 | 12,517,935 | +0.11(+0.43%) |
Oct 06, 2021 | 24.71 | 24.86 | 24.43 | 24.82 | 22,901,212 | -0.27(-1.09%) |
Oct 05, 2021 | 25.08 | 25.53 | 24.89 | 25.10 | 16,966,194 | +0.36(+1.46%) |
Oct 04, 2021 | 24.70 | 25.11 | 24.64 | 24.74 | 17,157,284 | +0.36(+1.49%) |