Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.68 | 24.88 | 24.64 | 24.70 | 1,637,067 | +0.05(+0.21%) |
Dec 30, 2021 | 24.59 | 24.76 | 24.58 | 24.65 | 1,439,033 | +0.08(+0.34%) |
Dec 29, 2021 | 24.44 | 24.62 | 24.32 | 24.56 | 2,805,659 | +0.17(+0.69%) |
Dec 28, 2021 | 24.28 | 24.41 | 24.21 | 24.40 | 2,270,461 | +0.10(+0.41%) |
Dec 27, 2021 | 23.90 | 24.30 | 23.86 | 24.30 | 1,002,307 | +0.42(+1.77%) |
Dec 23, 2021 | 23.97 | 24.00 | 23.74 | 23.88 | 1,180,249 | -0.05(-0.22%) |
Dec 22, 2021 | 23.74 | 23.93 | 23.73 | 23.93 | 1,473,080 | +0.23(+0.97%) |
Dec 21, 2021 | 23.64 | 23.81 | 23.59 | 23.70 | 2,359,871 | +0.25(+1.08%) |
Dec 20, 2021 | 23.39 | 23.52 | 23.19 | 23.44 | 3,077,080 | -0.19(-0.81%) |
Dec 17, 2021 | 23.58 | 23.88 | 23.56 | 23.64 | 1,226,992 | +0.00(+0.02%) |
Dec 16, 2021 | 23.71 | 23.83 | 23.51 | 23.63 | 1,587,595 | -0.02(-0.08%) |
Dec 15, 2021 | 23.39 | 23.68 | 23.33 | 23.65 | 2,237,367 | +0.29(+1.24%) |
Dec 14, 2021 | 23.59 | 23.64 | 23.20 | 23.36 | 2,846,837 | -0.27(-1.15%) |
Dec 13, 2021 | 23.32 | 23.72 | 23.28 | 23.63 | 1,391,688 | +0.26(+1.12%) |
Dec 10, 2021 | 23.42 | 23.47 | 23.28 | 23.37 | 1,128,618 | +0.04(+0.18%) |
Dec 09, 2021 | 23.60 | 23.64 | 23.30 | 23.33 | 921,010 | -0.32(-1.37%) |
Dec 08, 2021 | 23.51 | 23.70 | 23.44 | 23.65 | 1,719,767 | +0.16(+0.67%) |
Dec 07, 2021 | 23.33 | 23.55 | 23.25 | 23.49 | 1,957,881 | +0.34(+1.49%) |
Dec 06, 2021 | 22.93 | 23.33 | 22.92 | 23.15 | 1,573,926 | +0.38(+1.68%) |
Dec 03, 2021 | 22.90 | 22.96 | 22.58 | 22.77 | 1,452,059 | -0.08(-0.35%) |
Dec 02, 2021 | 22.33 | 22.99 | 22.33 | 22.85 | 1,872,251 | +0.65(+2.92%) |
Dec 01, 2021 | 22.79 | 23.06 | 22.20 | 22.20 | 2,578,526 | -0.35(-1.55%) |
Nov 30, 2021 | 22.87 | 22.93 | 22.55 | 22.55 | 1,934,961 | -0.48(-2.08%) |
Nov 29, 2021 | 22.99 | 23.20 | 22.82 | 23.03 | 1,879,492 | +0.21(+0.94%) |
Nov 26, 2021 | 23.09 | 23.12 | 22.70 | 22.81 | 1,513,643 | -0.64(-2.74%) |
Nov 24, 2021 | 23.17 | 23.50 | 23.12 | 23.46 | 1,068,689 | +0.29(+1.25%) |
Nov 23, 2021 | 23.04 | 23.24 | 22.95 | 23.17 | 1,800,312 | +0.16(+0.69%) |
Nov 22, 2021 | 23.13 | 23.19 | 22.94 | 23.01 | 1,325,422 | -0.07(-0.32%) |
Nov 19, 2021 | 23.26 | 23.26 | 23.00 | 23.08 | 1,190,024 | -0.14(-0.62%) |
Nov 18, 2021 | 23.23 | 23.25 | 23.16 | 23.23 | 1,159,657 | +0.02(+0.08%) |
Nov 17, 2021 | 23.06 | 23.25 | 22.75 | 23.21 | 1,475,331 | +0.10(+0.42%) |
Nov 16, 2021 | 23.28 | 23.28 | 23.04 | 23.11 | 1,257,035 | -0.15(-0.64%) |
Nov 15, 2021 | 23.10 | 23.26 | 23.03 | 23.26 | 1,272,965 | +0.18(+0.77%) |
Nov 12, 2021 | 23.18 | 23.20 | 23.01 | 23.08 | 1,273,059 | -0.02(-0.08%) |
Nov 11, 2021 | 23.08 | 23.13 | 22.93 | 23.10 | 1,438,429 | +0.04(+0.18%) |
Nov 10, 2021 | 23.05 | 23.06 | 1,549,051 | -0.07(-0.32%) | ||
Nov 09, 2021 | 23.14 | 23.19 | 23.07 | 23.13 | 2,727,878 | +0.03(+0.14%) |
Nov 08, 2021 | 23.20 | 23.21 | 22.95 | 23.10 | 1,291,439 | -0.05(-0.20%) |
Nov 05, 2021 | 23.20 | 23.41 | 23.11 | 23.15 | 1,739,741 | +0.14(+0.63%) |
Nov 04, 2021 | 23.25 | 23.33 | 22.91 | 23.00 | 1,468,622 | -0.26(-1.12%) |
Nov 03, 2021 | 23.15 | 23.32 | 23.07 | 23.26 | 1,862,289 | +0.15(+0.64%) |
Nov 02, 2021 | 23.04 | 23.20 | 22.91 | 23.12 | 2,110,787 | +0.17(+0.73%) |
Nov 01, 2021 | 22.83 | 22.99 | 22.54 | 22.95 | 2,762,615 | +0.17(+0.76%) |
Oct 29, 2021 | 22.97 | 23.04 | 22.69 | 22.78 | 2,183,882 | -0.27(-1.17%) |
Oct 28, 2021 | 22.76 | 23.06 | 22.76 | 23.05 | 1,651,563 | +0.31(+1.35%) |
Oct 27, 2021 | 23.01 | 23.01 | 22.74 | 22.74 | 1,899,217 | -0.18(-0.79%) |
Oct 26, 2021 | 22.88 | 23.00 | 22.92 | 1,273,740 | +0.08(+0.37%) | |
Oct 25, 2021 | 22.81 | 22.91 | 22.64 | 22.84 | 1,491,879 | +0.06(+0.25%) |
Oct 22, 2021 | 22.70 | 22.87 | 22.70 | 22.78 | 1,379,993 | +0.10(+0.45%) |
Oct 21, 2021 | 22.65 | 22.69 | 22.59 | 22.68 | 1,327,731 | +0.01(+0.04%) |
Oct 20, 2021 | 22.34 | 22.67 | 22.34 | 22.67 | 1,554,619 | +0.36(+1.61%) |
Oct 19, 2021 | 22.38 | 22.43 | 22.28 | 22.31 | 1,023,056 | +0.01(+0.06%) |
Oct 18, 2021 | 22.12 | 22.36 | 22.12 | 22.30 | 988,066 | +0.06(+0.25%) |
Oct 15, 2021 | 22.38 | 22.44 | 22.13 | 22.24 | 1,067,235 | -0.01(-0.04%) |
Oct 14, 2021 | 22.10 | 22.26 | 21.99 | 22.25 | 2,005,197 | +0.27(+1.21%) |
Oct 13, 2021 | 21.83 | 21.99 | 21.67 | 21.98 | 1,530,303 | +0.15(+0.68%) |
Oct 12, 2021 | 21.59 | 21.92 | 21.53 | 21.84 | 1,174,333 | +0.28(+1.32%) |
Oct 11, 2021 | 21.48 | 21.63 | 21.38 | 21.55 | 1,120,026 | +0.06(+0.26%) |
Oct 08, 2021 | 21.70 | 21.70 | 21.47 | 21.50 | 926,597 | -0.20(-0.94%) |
Oct 07, 2021 | 21.76 | 21.95 | 21.66 | 21.70 | 1,148,359 | +0.05(+0.21%) |
Oct 06, 2021 | 21.32 | 21.67 | 21.11 | 21.65 | 2,760,923 | +0.25(+1.15%) |
Oct 05, 2021 | 21.62 | 21.64 | 21.34 | 21.41 | 2,047,019 | -0.17(-0.78%) |
Oct 04, 2021 | 21.51 | 21.61 | 21.43 | 21.57 | 3,198,544 | +0.03(+0.15%) |