Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.15 | 22.36 | 21.45 | 21.70 | 1,454,052 | -0.59(-2.66%) |
Dec 30, 2021 | 22.49 | 22.79 | 22.25 | 22.29 | 1,341,260 | +0.02(+0.08%) |
Dec 29, 2021 | 21.83 | 22.72 | 21.71 | 22.27 | 2,209,720 | +0.33(+1.52%) |
Dec 28, 2021 | 22.07 | 22.31 | 21.84 | 21.94 | 1,551,924 | +0.14(+0.63%) |
Dec 27, 2021 | 20.64 | 21.93 | 20.52 | 21.80 | 2,442,624 | +1.05(+5.09%) |
Dec 23, 2021 | 20.28 | 20.83 | 20.17 | 20.75 | 1,825,852 | +0.50(+2.47%) |
Dec 22, 2021 | 19.51 | 20.27 | 19.39 | 20.25 | 2,026,128 | +0.57(+2.91%) |
Dec 21, 2021 | 19.18 | 19.71 | 18.98 | 19.67 | 2,648,156 | +1.17(+6.31%) |
Dec 20, 2021 | 17.89 | 18.55 | 17.12 | 18.50 | 5,316,924 | -0.59(-3.10%) |
Dec 17, 2021 | 19.53 | 19.61 | 18.82 | 19.10 | 1,794,568 | -0.86(-4.32%) |
Dec 16, 2021 | 19.81 | 20.40 | 19.58 | 19.96 | 1,842,488 | +0.13(+0.66%) |
Dec 15, 2021 | 19.17 | 19.91 | 18.92 | 19.83 | 2,307,076 | +0.46(+2.37%) |
Dec 14, 2021 | 19.30 | 19.60 | 18.95 | 19.37 | 1,968,864 | -0.42(-2.12%) |
Dec 13, 2021 | 19.86 | 20.29 | 19.64 | 19.79 | 1,551,648 | -0.39(-1.96%) |
Dec 10, 2021 | 19.98 | 20.25 | 19.67 | 20.18 | 1,802,252 | +0.71(+3.67%) |
Dec 09, 2021 | 20.16 | 20.25 | 19.44 | 19.47 | 1,809,264 | -1.04(-5.05%) |
Dec 08, 2021 | 20.00 | 20.63 | 19.96 | 20.50 | 1,919,100 | +0.65(+3.27%) |
Dec 07, 2021 | 19.63 | 20.48 | 19.61 | 19.86 | 4,842,584 | +0.80(+4.20%) |
Dec 06, 2021 | 18.05 | 19.22 | 17.88 | 19.05 | 4,619,908 | +1.69(+9.73%) |
Dec 03, 2021 | 18.44 | 18.57 | 17.03 | 17.36 | 4,570,612 | -0.09(-0.53%) |
Dec 02, 2021 | 16.26 | 17.66 | 16.00 | 17.46 | 5,757,780 | +0.83(+4.99%) |
Dec 01, 2021 | 17.94 | 18.24 | 16.47 | 16.63 | 6,905,172 | -0.50(-2.92%) |
Nov 30, 2021 | 17.76 | 18.00 | 16.10 | 17.13 | 12,992,480 | -1.69(-8.98%) |
Nov 29, 2021 | 20.04 | 20.17 | 18.45 | 18.82 | 7,127,224 | +0.45(+2.44%) |
Nov 26, 2021 | 20.68 | 20.70 | 17.62 | 18.37 | 10,862,076 | -5.15(-21.89%) |
Nov 24, 2021 | 23.43 | 23.89 | 23.42 | 23.52 | 1,376,612 | -0.24(-1.01%) |
Nov 23, 2021 | 23.11 | 23.81 | 23.11 | 23.76 | 2,640,408 | +1.45(+6.49%) |
Nov 22, 2021 | 21.91 | 22.64 | 21.87 | 22.31 | 1,861,308 | +0.59(+2.73%) |
Nov 19, 2021 | 22.59 | 22.69 | 21.56 | 21.72 | 2,568,032 | -1.39(-6.01%) |
Nov 18, 2021 | 23.00 | 23.16 | 23.09 | 23.11 | 2,867,648 | +0.43(+1.92%) |
Nov 17, 2021 | 23.31 | 23.34 | 22.22 | 22.67 | 2,629,768 | -0.89(-3.77%) |
Nov 16, 2021 | 23.43 | 23.79 | 23.16 | 23.56 | 1,256,824 | +0.15(+0.63%) |
Nov 15, 2021 | 22.91 | 23.47 | 22.74 | 23.41 | 2,226,408 | +0.04(+0.17%) |
Nov 12, 2021 | 23.24 | 23.60 | 23.09 | 23.37 | 1,831,368 | -0.20(-0.86%) |
Nov 11, 2021 | 23.75 | 24.03 | 23.26 | 23.57 | 1,407,044 | -0.09(-0.38%) |
Nov 10, 2021 | 24.79 | 23.66 | 3,021,824 | -1.25(-5.02%) | ||
Nov 09, 2021 | 24.47 | 24.94 | 24.25 | 24.91 | 1,916,004 | +0.51(+2.07%) |
Nov 08, 2021 | 23.99 | 24.45 | 23.97 | 24.41 | 1,294,280 | +0.48(+2.02%) |
Nov 05, 2021 | 23.27 | 24.09 | 22.93 | 23.93 | 2,820,372 | +1.31(+5.78%) |
Nov 04, 2021 | 24.30 | 24.38 | 22.37 | 22.62 | 4,167,444 | -0.16(-0.70%) |
Nov 03, 2021 | 23.41 | 23.68 | 22.61 | 22.78 | 4,224,868 | -1.68(-6.88%) |
Nov 02, 2021 | 24.25 | 24.59 | 24.08 | 24.46 | 834,536 | +0.06(+0.25%) |
Nov 01, 2021 | 24.71 | 24.71 | 24.38 | 24.40 | 1,100,148 | +0.28(+1.15%) |
Oct 29, 2021 | 24.00 | 24.38 | 23.66 | 24.12 | 1,579,380 | -0.33(-1.34%) |
Oct 28, 2021 | 24.05 | 24.45 | 23.65 | 24.45 | 1,829,584 | +0.36(+1.48%) |
Oct 27, 2021 | 24.64 | 25.05 | 24.09 | 24.09 | 2,636,228 | -1.18(-4.69%) |
Oct 26, 2021 | 25.07 | 25.28 | 1,346,000 | +0.42(+1.69%) | ||
Oct 25, 2021 | 25.18 | 25.39 | 24.82 | 24.86 | 1,868,568 | -0.06(-0.24%) |
Oct 22, 2021 | 24.74 | 24.92 | 24.30 | 24.92 | 1,823,348 | +0.34(+1.38%) |
Oct 21, 2021 | 24.80 | 25.00 | 23.79 | 24.58 | 3,650,028 | -0.72(-2.84%) |
Oct 20, 2021 | 24.39 | 25.36 | 24.25 | 25.30 | 2,738,620 | +0.60(+2.42%) |
Oct 19, 2021 | 24.34 | 25.08 | 24.16 | 24.70 | 1,779,404 | +0.30(+1.24%) |
Oct 18, 2021 | 25.01 | 25.16 | 24.22 | 24.39 | 2,308,744 | -0.18(-0.74%) |
Oct 15, 2021 | 24.73 | 24.86 | 24.39 | 24.58 | 1,515,016 | +0.18(+0.74%) |
Oct 14, 2021 | 24.32 | 24.45 | 23.91 | 24.40 | 1,868,456 | +0.44(+1.82%) |
Oct 13, 2021 | 23.48 | 24.13 | 23.26 | 23.96 | 2,682,148 | +0.10(+0.43%) |
Oct 12, 2021 | 23.98 | 24.27 | 23.58 | 23.86 | 1,528,276 | +0.00(+0.02%) |
Oct 11, 2021 | 24.01 | 24.23 | 23.82 | 23.86 | 1,894,248 | +0.62(+2.65%) |
Oct 08, 2021 | 23.55 | 23.77 | 22.97 | 23.24 | 2,179,460 | -0.00(-0.01%) |
Oct 07, 2021 | 22.20 | 23.25 | 21.99 | 23.24 | 2,476,272 | +0.95(+4.24%) |
Oct 06, 2021 | 22.79 | 22.79 | 22.18 | 22.30 | 3,144,264 | -1.20(-5.12%) |
Oct 05, 2021 | 23.20 | 23.54 | 23.08 | 23.50 | 2,489,716 | +0.89(+3.95%) |
Oct 04, 2021 | 22.31 | 23.06 | 22.31 | 22.61 | 2,788,652 | +0.96(+4.42%) |