Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.53 | 21.88 | 21.51 | 21.82 | 3,921,775 | +0.29(+1.34%) |
Dec 30, 2021 | 21.65 | 21.79 | 21.50 | 21.53 | 4,094,778 | -0.02(-0.08%) |
Dec 29, 2021 | 21.58 | 21.94 | 21.50 | 21.55 | 7,204,604 | -0.24(-1.08%) |
Dec 28, 2021 | 21.90 | 22.12 | 21.70 | 21.79 | 3,112,366 | -0.02(-0.08%) |
Dec 27, 2021 | 21.27 | 21.82 | 21.02 | 21.80 | 3,619,617 | +0.44(+2.04%) |
Dec 23, 2021 | 21.38 | 21.56 | 21.26 | 21.37 | 3,553,675 | +0.10(+0.45%) |
Dec 22, 2021 | 20.90 | 21.41 | 20.70 | 21.27 | 4,903,427 | +0.37(+1.79%) |
Dec 21, 2021 | 20.51 | 20.95 | 20.44 | 20.90 | 8,207,600 | +0.76(+3.77%) |
Dec 20, 2021 | 19.59 | 20.16 | 19.37 | 20.14 | 8,438,599 | -0.07(-0.35%) |
Dec 17, 2021 | 20.16 | 20.54 | 20.02 | 20.21 | 6,479,884 | -0.44(-2.15%) |
Dec 16, 2021 | 20.77 | 21.16 | 20.63 | 20.65 | 5,913,528 | +0.16(+0.77%) |
Dec 15, 2021 | 20.34 | 20.64 | 19.67 | 20.50 | 7,780,106 | +0.03(+0.17%) |
Dec 14, 2021 | 20.64 | 21.05 | 20.39 | 20.46 | 5,982,455 | -0.31(-1.47%) |
Dec 13, 2021 | 21.24 | 21.26 | 20.70 | 20.77 | 7,338,960 | -0.70(-3.25%) |
Dec 10, 2021 | 21.52 | 21.59 | 21.18 | 21.46 | 6,563,338 | +0.13(+0.61%) |
Dec 09, 2021 | 21.36 | 21.50 | 21.12 | 21.33 | 6,333,585 | -0.27(-1.25%) |
Dec 08, 2021 | 21.96 | 22.10 | 21.55 | 21.60 | 5,986,352 | -0.25(-1.16%) |
Dec 07, 2021 | 21.76 | 22.13 | 21.59 | 21.86 | 7,799,324 | +0.61(+2.87%) |
Dec 06, 2021 | 20.91 | 21.57 | 20.74 | 21.25 | 7,287,906 | +0.69(+3.35%) |
Dec 03, 2021 | 21.48 | 21.65 | 20.43 | 20.56 | 11,629,939 | -0.50(-2.36%) |
Dec 02, 2021 | 20.51 | 21.18 | 20.17 | 21.05 | 16,461,415 | +0.65(+3.20%) |
Dec 01, 2021 | 21.60 | 21.64 | 20.37 | 20.40 | 17,185,756 | -0.45(-2.18%) |
Nov 30, 2021 | 20.96 | 21.28 | 20.52 | 20.85 | 12,057,573 | -0.60(-2.79%) |
Nov 29, 2021 | 21.92 | 22.08 | 21.10 | 21.45 | 11,394,031 | +0.24(+1.13%) |
Nov 26, 2021 | 21.51 | 21.51 | 20.73 | 21.21 | 12,931,722 | -1.60(-7.02%) |
Nov 24, 2021 | 22.10 | 22.88 | 22.04 | 22.82 | 7,020,631 | +0.52(+2.34%) |
Nov 23, 2021 | 21.92 | 22.33 | 21.87 | 22.29 | 8,974,195 | +0.83(+3.87%) |
Nov 22, 2021 | 21.29 | 21.87 | 21.09 | 21.46 | 11,052,703 | +0.03(+0.12%) |
Nov 19, 2021 | 21.57 | 21.84 | 21.16 | 21.44 | 8,214,806 | -0.52(-2.38%) |
Nov 18, 2021 | 21.91 | 22.25 | 21.92 | 21.96 | 6,313,564 | +0.07(+0.31%) |
Nov 17, 2021 | 21.73 | 22.38 | 21.63 | 21.89 | 5,506,576 | -0.03(-0.12%) |
Nov 16, 2021 | 22.34 | 22.35 | 21.91 | 21.92 | 4,384,517 | -0.29(-1.31%) |
Nov 15, 2021 | 21.95 | 22.35 | 21.62 | 22.21 | 6,652,149 | +0.14(+0.62%) |
Nov 12, 2021 | 21.96 | 22.09 | 21.79 | 22.07 | 7,032,291 | -0.01(-0.04%) |
Nov 11, 2021 | 22.15 | 22.34 | 22.04 | 22.08 | 5,214,084 | -0.09(-0.39%) |
Nov 10, 2021 | 22.48 | 22.16 | 7,272,855 | -0.32(-1.41%) | ||
Nov 09, 2021 | 22.64 | 22.75 | 22.25 | 22.48 | 6,900,419 | -0.12(-0.53%) |
Nov 08, 2021 | 22.87 | 22.99 | 22.44 | 22.60 | 8,155,189 | -0.11(-0.49%) |
Nov 05, 2021 | 22.41 | 22.81 | 22.16 | 22.71 | 11,954,520 | +0.51(+2.28%) |
Nov 04, 2021 | 22.14 | 22.49 | 21.92 | 22.21 | 13,141,919 | +0.46(+2.13%) |
Nov 03, 2021 | 21.54 | 21.93 | 21.51 | 21.75 | 9,781,901 | -0.32(-1.44%) |
Nov 02, 2021 | 22.70 | 22.77 | 22.04 | 22.06 | 9,088,328 | -0.82(-3.59%) |
Nov 01, 2021 | 22.91 | 23.10 | 22.52 | 22.88 | 10,043,004 | +0.36(+1.60%) |
Oct 29, 2021 | 22.21 | 22.81 | 22.19 | 22.52 | 17,694,072 | +0.33(+1.51%) |
Oct 28, 2021 | 20.72 | 22.26 | 20.71 | 22.19 | 24,828,238 | +2.59(+13.19%) |
Oct 27, 2021 | 20.10 | 20.10 | 19.55 | 19.60 | 10,251,918 | -0.67(-3.30%) |
Oct 26, 2021 | 20.25 | 20.27 | 6,678,440 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.00 | 20.29 | 19.90 | 20.14 | 7,907,409 | +0.56(+2.84%) |
Oct 22, 2021 | 19.43 | 19.66 | 19.33 | 19.58 | 6,146,551 | +0.24(+1.24%) |
Oct 21, 2021 | 19.70 | 19.84 | 19.18 | 19.34 | 10,659,157 | -0.50(-2.50%) |
Oct 20, 2021 | 19.66 | 20.03 | 19.61 | 19.84 | 10,319,861 | +0.00(+0.00%) |
Oct 19, 2021 | 19.90 | 20.05 | 19.64 | 19.84 | 7,501,683 | -0.01(-0.04%) |
Oct 18, 2021 | 20.36 | 20.58 | 19.76 | 19.84 | 9,520,873 | -0.29(-1.45%) |
Oct 15, 2021 | 20.36 | 20.51 | 20.14 | 20.14 | 7,291,368 | -0.03(-0.17%) |
Oct 14, 2021 | 20.55 | 20.63 | 20.11 | 20.17 | 8,387,825 | +0.06(+0.30%) |
Oct 13, 2021 | 19.82 | 20.15 | 19.63 | 20.11 | 5,873,599 | +0.05(+0.26%) |
Oct 12, 2021 | 19.96 | 20.17 | 19.75 | 20.06 | 8,205,053 | +0.00(+0.00%) |
Oct 11, 2021 | 20.38 | 20.54 | 20.01 | 20.06 | 6,464,280 | +0.27(+1.39%) |
Oct 08, 2021 | 19.40 | 19.84 | 19.39 | 19.78 | 7,985,161 | +0.68(+3.54%) |
Oct 07, 2021 | 18.63 | 19.14 | 18.42 | 19.11 | 8,371,417 | +0.64(+3.48%) |
Oct 06, 2021 | 18.61 | 18.65 | 18.15 | 18.46 | 9,796,687 | -0.48(-2.53%) |
Oct 05, 2021 | 18.66 | 19.15 | 18.54 | 18.94 | 10,396,892 | +0.64(+3.51%) |
Oct 04, 2021 | 18.28 | 18.73 | 18.23 | 18.30 | 9,527,831 | +0.35(+1.96%) |