Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.16 | 20.32 | 20.13 | 20.18 | 3,894,378 | -0.05(-0.26%) |
Dec 30, 2021 | 20.42 | 20.55 | 20.21 | 20.23 | 3,590,139 | -0.10(-0.47%) |
Dec 29, 2021 | 20.31 | 20.45 | 20.15 | 20.32 | 4,204,242 | +0.10(+0.47%) |
Dec 28, 2021 | 20.01 | 20.31 | 20.01 | 20.23 | 4,544,420 | +0.09(+0.43%) |
Dec 27, 2021 | 19.97 | 20.14 | 19.66 | 20.14 | 4,631,962 | +0.31(+1.54%) |
Dec 23, 2021 | 19.91 | 20.09 | 19.77 | 19.84 | 5,561,718 | +0.07(+0.35%) |
Dec 22, 2021 | 19.72 | 19.90 | 19.66 | 19.77 | 5,443,296 | -0.03(-0.13%) |
Dec 21, 2021 | 19.51 | 19.88 | 19.50 | 19.79 | 7,637,780 | +0.54(+2.81%) |
Dec 20, 2021 | 19.36 | 19.38 | 18.89 | 19.25 | 12,444,218 | -0.38(-1.95%) |
Dec 17, 2021 | 20.19 | 20.28 | 19.60 | 19.63 | 22,677,556 | -0.71(-3.47%) |
Dec 16, 2021 | 20.41 | 20.83 | 20.20 | 20.34 | 9,837,961 | +0.18(+0.91%) |
Dec 15, 2021 | 20.68 | 20.68 | 19.90 | 20.16 | 13,376,455 | +0.31(+1.54%) |
Dec 14, 2021 | 19.65 | 20.08 | 19.59 | 19.85 | 8,762,845 | +0.27(+1.38%) |
Dec 13, 2021 | 19.98 | 20.02 | 19.57 | 19.58 | 10,237,407 | -0.49(-2.43%) |
Dec 10, 2021 | 20.21 | 20.24 | 19.82 | 20.07 | 5,935,226 | +0.02(+0.09%) |
Dec 09, 2021 | 20.04 | 20.25 | 19.88 | 20.05 | 6,661,490 | -0.10(-0.48%) |
Dec 08, 2021 | 20.25 | 20.46 | 20.15 | 20.15 | 7,196,456 | -0.10(-0.47%) |
Dec 07, 2021 | 20.24 | 20.55 | 20.15 | 20.25 | 10,042,482 | +0.13(+0.65%) |
Dec 06, 2021 | 19.92 | 20.38 | 19.77 | 20.11 | 9,693,600 | +0.57(+2.90%) |
Dec 03, 2021 | 19.97 | 20.08 | 19.36 | 19.55 | 11,211,865 | -0.37(-1.84%) |
Dec 02, 2021 | 19.46 | 20.05 | 19.30 | 19.91 | 9,243,425 | +0.67(+3.49%) |
Dec 01, 2021 | 19.98 | 20.09 | 19.22 | 19.24 | 9,765,543 | -0.33(-1.69%) |
Nov 30, 2021 | 19.63 | 19.66 | 19.43 | 19.57 | 18,485,992 | -0.34(-1.71%) |
Nov 29, 2021 | 20.20 | 20.29 | 19.68 | 19.91 | 8,800,394 | +0.11(+0.55%) |
Nov 26, 2021 | 20.06 | 20.06 | 19.41 | 19.80 | 9,780,691 | -0.92(-4.42%) |
Nov 24, 2021 | 20.74 | 20.92 | 20.61 | 20.72 | 5,912,361 | -0.01(-0.04%) |
Nov 23, 2021 | 20.63 | 20.78 | 20.48 | 20.73 | 5,659,675 | +0.29(+1.44%) |
Nov 22, 2021 | 20.51 | 20.79 | 20.24 | 20.44 | 7,156,925 | +0.22(+1.11%) |
Nov 19, 2021 | 20.18 | 20.43 | 19.94 | 20.21 | 8,725,109 | -0.26(-1.27%) |
Nov 18, 2021 | 20.51 | 20.51 | 20.44 | 20.47 | 6,682,422 | -0.03(-0.17%) |
Nov 17, 2021 | 20.67 | 20.74 | 20.40 | 20.51 | 4,663,108 | -0.18(-0.88%) |
Nov 16, 2021 | 20.72 | 20.83 | 20.57 | 20.69 | 4,728,395 | +0.00(+0.00%) |
Nov 15, 2021 | 20.93 | 20.96 | 20.57 | 20.69 | 8,444,155 | -0.15(-0.71%) |
Nov 12, 2021 | 20.89 | 21.07 | 20.66 | 20.83 | 7,505,943 | -0.10(-0.45%) |
Nov 11, 2021 | 20.64 | 21.07 | 20.64 | 20.93 | 7,838,352 | +0.26(+1.25%) |
Nov 10, 2021 | 20.55 | 20.67 | 8,081,123 | +0.16(+0.80%) | ||
Nov 09, 2021 | 20.26 | 20.53 | 20.20 | 20.51 | 7,650,886 | +0.01(+0.04%) |
Nov 08, 2021 | 20.60 | 20.74 | 20.33 | 20.50 | 8,058,964 | +0.02(+0.08%) |
Nov 05, 2021 | 20.58 | 20.70 | 20.34 | 20.48 | 5,883,751 | +0.13(+0.64%) |
Nov 04, 2021 | 20.64 | 20.70 | 20.14 | 20.35 | 7,119,730 | -0.36(-1.75%) |
Nov 03, 2021 | 20.23 | 20.83 | 20.16 | 20.71 | 7,571,467 | +0.36(+1.78%) |
Nov 02, 2021 | 20.37 | 20.50 | 20.28 | 20.35 | 5,721,796 | -0.07(-0.34%) |
Nov 01, 2021 | 20.33 | 20.46 | 20.36 | 20.42 | 4,544,880 | +0.29(+1.46%) |
Oct 29, 2021 | 20.35 | 20.36 | 20.11 | 20.12 | 6,034,196 | -0.20(-0.98%) |
Oct 28, 2021 | 20.21 | 20.37 | 20.16 | 20.32 | 5,652,816 | +0.18(+0.90%) |
Oct 27, 2021 | 20.54 | 20.68 | 20.13 | 20.14 | 8,623,965 | -0.52(-2.51%) |
Oct 26, 2021 | 20.86 | 20.66 | 6,971,474 | -0.16(-0.75%) | ||
Oct 25, 2021 | 20.90 | 20.95 | 20.73 | 20.82 | 6,388,680 | +0.03(+0.12%) |
Oct 22, 2021 | 20.76 | 21.02 | 20.70 | 20.79 | 8,956,620 | +0.22(+1.09%) |
Oct 21, 2021 | 20.76 | 21.24 | 20.39 | 20.57 | 11,439,891 | +0.05(+0.25%) |
Oct 20, 2021 | 19.94 | 20.56 | 19.90 | 20.51 | 12,255,247 | +0.45(+2.24%) |
Oct 19, 2021 | 20.02 | 20.10 | 19.85 | 20.06 | 8,025,143 | +0.14(+0.69%) |
Oct 18, 2021 | 19.89 | 20.19 | 19.89 | 19.93 | 7,855,496 | +0.02(+0.09%) |
Oct 15, 2021 | 20.31 | 20.36 | 19.80 | 19.91 | 10,886,180 | -0.16(-0.82%) |
Oct 14, 2021 | 19.88 | 20.10 | 19.68 | 20.07 | 10,352,022 | +0.46(+2.34%) |
Oct 13, 2021 | 19.62 | 19.74 | 19.16 | 19.61 | 8,847,202 | -0.15(-0.74%) |
Oct 12, 2021 | 19.68 | 19.90 | 19.58 | 19.76 | 8,024,857 | +0.00(+0.00%) |
Oct 11, 2021 | 20.02 | 20.14 | 19.74 | 19.76 | 6,567,605 | -0.10(-0.52%) |
Oct 08, 2021 | 19.58 | 19.95 | 19.53 | 19.87 | 14,462,118 | +0.23(+1.19%) |
Oct 07, 2021 | 19.73 | 19.89 | 19.47 | 19.63 | 11,664,365 | +0.06(+0.31%) |
Oct 06, 2021 | 19.46 | 19.61 | 19.14 | 19.57 | 8,981,098 | -0.06(-0.31%) |
Oct 05, 2021 | 19.56 | 19.79 | 19.35 | 19.63 | 8,121,162 | +0.25(+1.29%) |
Oct 04, 2021 | 19.35 | 19.74 | 19.27 | 19.38 | 9,518,055 | +0.06(+0.31%) |