Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.55 | 21.90 | 21.53 | 21.84 | 3,918,515 | +0.29(+1.34%) |
Dec 30, 2021 | 21.67 | 21.80 | 21.52 | 21.55 | 4,091,375 | -0.02(-0.08%) |
Dec 29, 2021 | 21.60 | 21.96 | 21.52 | 21.57 | 7,198,616 | -0.24(-1.08%) |
Dec 28, 2021 | 21.92 | 22.14 | 21.71 | 21.80 | 3,109,779 | -0.02(-0.08%) |
Dec 27, 2021 | 21.29 | 21.84 | 21.04 | 21.82 | 3,616,608 | +0.44(+2.04%) |
Dec 23, 2021 | 21.39 | 21.57 | 21.28 | 21.39 | 3,550,721 | +0.10(+0.45%) |
Dec 22, 2021 | 20.91 | 21.43 | 20.71 | 21.29 | 4,899,352 | +0.38(+1.79%) |
Dec 21, 2021 | 20.53 | 20.96 | 20.46 | 20.91 | 8,200,779 | +0.76(+3.77%) |
Dec 20, 2021 | 19.61 | 20.17 | 19.39 | 20.16 | 8,431,585 | -0.07(-0.35%) |
Dec 17, 2021 | 20.17 | 20.56 | 20.03 | 20.23 | 6,474,499 | -0.45(-2.15%) |
Dec 16, 2021 | 20.78 | 21.18 | 20.65 | 20.67 | 5,908,613 | +0.16(+0.77%) |
Dec 15, 2021 | 20.36 | 20.66 | 19.68 | 20.51 | 7,773,640 | +0.03(+0.17%) |
Dec 14, 2021 | 20.65 | 21.06 | 20.41 | 20.48 | 5,977,482 | -0.31(-1.47%) |
Dec 13, 2021 | 21.26 | 21.28 | 20.71 | 20.78 | 7,332,861 | -0.70(-3.25%) |
Dec 10, 2021 | 21.53 | 21.60 | 21.19 | 21.48 | 6,557,883 | +0.13(+0.61%) |
Dec 09, 2021 | 21.38 | 21.52 | 21.13 | 21.35 | 6,328,321 | -0.27(-1.25%) |
Dec 08, 2021 | 21.98 | 22.12 | 21.57 | 21.62 | 5,981,377 | -0.25(-1.16%) |
Dec 07, 2021 | 21.78 | 22.15 | 21.61 | 21.87 | 7,792,841 | +0.61(+2.87%) |
Dec 06, 2021 | 20.92 | 21.59 | 20.76 | 21.26 | 7,281,849 | +0.69(+3.35%) |
Dec 03, 2021 | 21.50 | 21.67 | 20.44 | 20.57 | 11,620,273 | -0.50(-2.36%) |
Dec 02, 2021 | 20.53 | 21.20 | 20.18 | 21.07 | 16,447,733 | +0.65(+3.21%) |
Dec 01, 2021 | 21.62 | 21.66 | 20.39 | 20.42 | 17,171,470 | -0.45(-2.18%) |
Nov 30, 2021 | 20.97 | 21.30 | 20.53 | 20.87 | 12,047,551 | -0.60(-2.79%) |
Nov 29, 2021 | 21.93 | 22.10 | 21.12 | 21.47 | 11,384,560 | +0.24(+1.13%) |
Nov 26, 2021 | 21.53 | 21.53 | 20.74 | 21.23 | 12,920,973 | -1.60(-7.02%) |
Nov 24, 2021 | 22.12 | 22.89 | 22.05 | 22.83 | 7,014,796 | +0.52(+2.34%) |
Nov 23, 2021 | 21.93 | 22.35 | 21.89 | 22.31 | 8,966,735 | +0.83(+3.87%) |
Nov 22, 2021 | 21.31 | 21.89 | 21.10 | 21.48 | 11,043,516 | +0.03(+0.12%) |
Nov 19, 2021 | 21.59 | 21.86 | 21.18 | 21.45 | 8,207,978 | -0.52(-2.38%) |
Nov 18, 2021 | 21.93 | 22.27 | 21.93 | 21.98 | 6,308,316 | +0.07(+0.31%) |
Nov 17, 2021 | 21.75 | 22.40 | 21.65 | 21.91 | 5,501,999 | -0.03(-0.12%) |
Nov 16, 2021 | 22.35 | 22.37 | 21.93 | 21.93 | 4,380,873 | -0.29(-1.31%) |
Nov 15, 2021 | 21.97 | 22.37 | 21.64 | 22.23 | 6,646,620 | +0.14(+0.62%) |
Nov 12, 2021 | 21.98 | 22.11 | 21.81 | 22.09 | 7,026,446 | -0.01(-0.04%) |
Nov 11, 2021 | 22.17 | 22.35 | 22.06 | 22.10 | 5,209,750 | -0.09(-0.39%) |
Nov 10, 2021 | 22.50 | 22.18 | 7,266,810 | -0.32(-1.41%) | ||
Nov 09, 2021 | 22.66 | 22.77 | 22.26 | 22.50 | 6,894,683 | -0.12(-0.53%) |
Nov 08, 2021 | 22.89 | 23.01 | 22.46 | 22.62 | 8,148,411 | -0.11(-0.49%) |
Nov 05, 2021 | 22.43 | 22.83 | 22.18 | 22.73 | 11,944,584 | +0.51(+2.28%) |
Nov 04, 2021 | 22.16 | 22.50 | 21.93 | 22.23 | 13,130,996 | +0.46(+2.13%) |
Nov 03, 2021 | 21.56 | 21.95 | 21.52 | 21.76 | 9,773,771 | -0.32(-1.44%) |
Nov 02, 2021 | 22.72 | 22.79 | 22.06 | 22.08 | 9,080,774 | -0.82(-3.59%) |
Nov 01, 2021 | 22.93 | 23.12 | 22.53 | 22.90 | 10,034,656 | +0.36(+1.60%) |
Oct 29, 2021 | 22.23 | 22.83 | 22.21 | 22.54 | 17,679,364 | +0.33(+1.51%) |
Oct 28, 2021 | 20.73 | 22.28 | 20.73 | 22.21 | 24,807,600 | +2.59(+13.19%) |
Oct 27, 2021 | 20.12 | 20.11 | 19.57 | 19.62 | 10,243,397 | -0.67(-3.30%) |
Oct 26, 2021 | 20.26 | 20.29 | 6,672,889 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.01 | 20.31 | 19.92 | 20.15 | 7,900,836 | +0.56(+2.84%) |
Oct 22, 2021 | 19.45 | 19.67 | 19.35 | 19.59 | 6,141,442 | +0.24(+1.24%) |
Oct 21, 2021 | 19.71 | 19.85 | 19.20 | 19.35 | 10,650,297 | -0.50(-2.50%) |
Oct 20, 2021 | 19.68 | 20.04 | 19.63 | 19.85 | 10,311,283 | +0.00(+0.00%) |
Oct 19, 2021 | 19.92 | 20.07 | 19.65 | 19.85 | 7,495,448 | -0.01(-0.04%) |
Oct 18, 2021 | 20.37 | 20.60 | 19.77 | 19.86 | 9,512,959 | -0.29(-1.45%) |
Oct 15, 2021 | 20.37 | 20.53 | 20.15 | 20.15 | 7,285,308 | -0.03(-0.17%) |
Oct 14, 2021 | 20.57 | 20.65 | 20.13 | 20.19 | 8,380,854 | +0.06(+0.30%) |
Oct 13, 2021 | 19.83 | 20.16 | 19.65 | 20.13 | 5,868,717 | +0.05(+0.26%) |
Oct 12, 2021 | 19.97 | 20.19 | 19.77 | 20.07 | 8,198,233 | +0.00(+0.00%) |
Oct 11, 2021 | 20.40 | 20.55 | 20.03 | 20.07 | 6,458,907 | +0.27(+1.39%) |
Oct 08, 2021 | 19.41 | 19.86 | 19.41 | 19.80 | 7,978,524 | +0.68(+3.54%) |
Oct 07, 2021 | 18.64 | 19.16 | 18.44 | 19.12 | 8,364,459 | +0.64(+3.48%) |
Oct 06, 2021 | 18.63 | 18.67 | 18.17 | 18.48 | 9,788,544 | -0.48(-2.53%) |
Oct 05, 2021 | 18.68 | 19.17 | 18.56 | 18.96 | 10,388,250 | +0.64(+3.51%) |
Oct 04, 2021 | 18.29 | 18.75 | 18.25 | 18.32 | 9,519,911 | +0.35(+1.96%) |