Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.51 | 23.67 | 23.14 | 23.43 | 1,905,797 | -0.03(-0.12%) |
Dec 30, 2021 | 23.05 | 23.58 | 23.03 | 23.46 | 2,065,567 | +0.41(+1.79%) |
Dec 29, 2021 | 23.07 | 23.52 | 23.00 | 23.05 | 1,935,593 | -0.47(-2.00%) |
Dec 28, 2021 | 23.59 | 23.98 | 23.46 | 23.52 | 1,249,025 | -0.10(-0.44%) |
Dec 27, 2021 | 23.31 | 23.80 | 23.26 | 23.62 | 1,350,002 | +0.14(+0.60%) |
Dec 23, 2021 | 23.32 | 23.61 | 23.00 | 23.48 | 1,306,162 | +0.12(+0.52%) |
Dec 22, 2021 | 23.13 | 23.40 | 22.72 | 23.36 | 1,535,500 | +0.26(+1.14%) |
Dec 21, 2021 | 22.80 | 23.17 | 22.59 | 23.10 | 1,678,061 | +0.50(+2.20%) |
Dec 20, 2021 | 22.54 | 22.84 | 22.48 | 22.60 | 2,117,395 | -0.30(-1.31%) |
Dec 17, 2021 | 22.49 | 23.19 | 22.34 | 22.90 | 4,962,540 | +0.49(+2.18%) |
Dec 16, 2021 | 21.89 | 22.59 | 21.71 | 22.41 | 4,544,332 | +1.68(+8.10%) |
Dec 15, 2021 | 20.97 | 20.97 | 20.07 | 20.73 | 4,019,882 | -0.23(-1.08%) |
Dec 14, 2021 | 21.20 | 21.54 | 20.88 | 20.96 | 3,518,864 | -0.76(-3.50%) |
Dec 13, 2021 | 22.05 | 22.31 | 21.65 | 21.72 | 2,161,350 | -0.26(-1.17%) |
Dec 10, 2021 | 22.57 | 22.66 | 21.88 | 21.97 | 2,009,103 | -0.46(-2.03%) |
Dec 09, 2021 | 22.79 | 22.92 | 22.30 | 22.43 | 1,801,025 | -0.84(-3.63%) |
Dec 08, 2021 | 22.85 | 23.32 | 22.75 | 23.27 | 1,504,935 | +0.34(+1.47%) |
Dec 07, 2021 | 22.74 | 23.22 | 22.74 | 22.94 | 1,412,869 | +0.29(+1.28%) |
Dec 06, 2021 | 22.10 | 22.68 | 21.76 | 22.65 | 1,641,001 | +0.39(+1.77%) |
Dec 03, 2021 | 22.39 | 22.50 | 21.85 | 22.25 | 2,445,972 | -0.14(-0.63%) |
Dec 02, 2021 | 22.53 | 22.66 | 21.97 | 22.39 | 2,325,893 | -0.19(-0.83%) |
Dec 01, 2021 | 24.18 | 24.48 | 22.53 | 22.58 | 2,641,753 | -1.39(-5.79%) |
Nov 30, 2021 | 24.10 | 24.90 | 23.73 | 23.97 | 2,001,272 | -0.01(-0.04%) |
Nov 29, 2021 | 24.05 | 24.19 | 23.72 | 23.98 | 1,446,550 | -0.23(-0.93%) |
Nov 26, 2021 | 24.73 | 24.80 | 23.76 | 24.20 | 1,205,959 | -0.58(-2.35%) |
Nov 24, 2021 | 24.41 | 24.79 | 24.07 | 24.78 | 1,653,195 | +0.25(+1.02%) |
Nov 23, 2021 | 24.12 | 24.58 | 23.92 | 24.53 | 2,671,556 | +0.17(+0.70%) |
Nov 22, 2021 | 24.04 | 24.63 | 23.37 | 24.36 | 3,130,717 | -0.77(-3.06%) |
Nov 19, 2021 | 25.48 | 25.94 | 25.12 | 25.13 | 1,615,986 | -0.50(-1.94%) |
Nov 18, 2021 | 25.95 | 25.65 | 25.54 | 25.63 | 1,131,453 | -0.34(-1.30%) |
Nov 17, 2021 | 26.02 | 26.52 | 25.83 | 25.97 | 2,154,169 | +0.17(+0.65%) |
Nov 16, 2021 | 26.00 | 26.43 | 25.74 | 25.80 | 1,761,247 | -0.19(-0.72%) |
Nov 15, 2021 | 25.89 | 26.17 | 25.62 | 25.98 | 1,502,426 | +0.04(+0.14%) |
Nov 12, 2021 | 25.64 | 26.18 | 25.55 | 25.95 | 1,447,700 | +0.00(+0.00%) |
Nov 11, 2021 | 25.48 | 26.21 | 25.25 | 25.95 | 2,538,848 | +0.86(+3.43%) |
Nov 10, 2021 | 25.26 | 25.09 | 3,806,736 | +0.06(+0.22%) | ||
Nov 09, 2021 | 24.69 | 25.07 | 24.37 | 25.03 | 2,060,899 | +0.30(+1.21%) |
Nov 08, 2021 | 24.60 | 24.82 | 24.34 | 24.73 | 1,598,496 | +0.43(+1.77%) |
Nov 05, 2021 | 23.68 | 24.36 | 23.54 | 24.30 | 1,750,656 | +0.81(+3.46%) |
Nov 04, 2021 | 24.51 | 24.78 | 23.49 | 23.49 | 2,271,335 | -0.61(-2.52%) |
Nov 03, 2021 | 23.63 | 24.17 | 23.14 | 24.10 | 2,032,772 | +0.21(+0.86%) |
Nov 02, 2021 | 23.92 | 23.95 | 23.48 | 23.89 | 1,178,780 | -0.28(-1.16%) |
Nov 01, 2021 | 24.09 | 24.30 | 24.07 | 24.17 | 1,123,870 | +0.22(+0.94%) |
Oct 29, 2021 | 24.33 | 24.45 | 23.90 | 23.95 | 1,605,459 | -0.59(-2.40%) |
Oct 28, 2021 | 24.72 | 24.54 | 1,292,974 | -0.21(-0.83%) | ||
Oct 27, 2021 | 24.78 | 25.04 | 24.49 | 24.74 | 1,489,701 | +0.06(+0.23%) |
Oct 26, 2021 | 24.70 | 24.69 | 1,214,075 | -0.12(-0.49%) | ||
Oct 25, 2021 | 24.69 | 24.81 | 1,396,208 | +0.47(+1.92%) | ||
Oct 22, 2021 | 24.53 | 25.22 | 24.20 | 24.34 | 1,996,852 | +0.25(+1.05%) |
Oct 21, 2021 | 24.04 | 24.11 | 23.81 | 24.09 | 1,512,801 | -0.13(-0.54%) |
Oct 20, 2021 | 24.01 | 24.34 | 23.66 | 24.22 | 2,021,654 | +0.56(+2.37%) |
Oct 19, 2021 | 24.07 | 24.14 | 23.45 | 23.66 | 1,788,608 | +0.55(+2.39%) |
Oct 18, 2021 | 23.31 | 23.54 | 23.10 | 23.10 | 1,391,879 | -0.43(-1.83%) |
Oct 15, 2021 | 23.51 | 24.00 | 23.13 | 23.54 | 1,748,135 | -0.36(-1.53%) |
Oct 14, 2021 | 23.85 | 23.97 | 23.54 | 23.90 | 1,844,361 | +0.47(+2.00%) |
Oct 13, 2021 | 22.95 | 23.59 | 22.95 | 23.43 | 2,302,974 | +0.73(+3.21%) |
Oct 12, 2021 | 22.27 | 22.94 | 22.25 | 22.70 | 1,845,839 | +0.53(+2.40%) |
Oct 11, 2021 | 22.46 | 22.85 | 22.16 | 22.17 | 1,169,765 | -0.26(-1.17%) |
Oct 08, 2021 | 23.07 | 23.20 | 22.40 | 22.43 | 1,979,915 | +0.11(+0.50%) |
Oct 07, 2021 | 21.95 | 22.61 | 21.91 | 22.32 | 2,031,114 | +0.15(+0.67%) |
Oct 06, 2021 | 21.41 | 22.18 | 21.31 | 22.17 | 2,743,008 | +0.63(+2.91%) |
Oct 05, 2021 | 21.67 | 21.68 | 20.82 | 21.54 | 2,738,432 | -0.24(-1.12%) |
Oct 04, 2021 | 21.71 | 22.23 | 21.65 | 21.79 | 2,012,901 | +0.11(+0.52%) |