Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.93 | 20.10 | 19.90 | 19.95 | 3,938,431 | -0.05(-0.26%) |
Dec 30, 2021 | 20.19 | 20.32 | 19.98 | 20.00 | 3,630,750 | -0.09(-0.47%) |
Dec 29, 2021 | 20.08 | 20.23 | 19.92 | 20.10 | 4,251,799 | +0.09(+0.47%) |
Dec 28, 2021 | 19.79 | 20.08 | 19.79 | 20.00 | 4,595,826 | +0.09(+0.43%) |
Dec 27, 2021 | 19.74 | 19.92 | 19.44 | 19.92 | 4,684,358 | +0.30(+1.54%) |
Dec 23, 2021 | 19.69 | 19.87 | 19.54 | 19.61 | 5,624,631 | +0.07(+0.35%) |
Dec 22, 2021 | 19.50 | 19.67 | 19.44 | 19.54 | 5,504,870 | -0.03(-0.13%) |
Dec 21, 2021 | 19.29 | 19.66 | 19.29 | 19.57 | 7,724,177 | +0.53(+2.81%) |
Dec 20, 2021 | 19.14 | 19.17 | 18.68 | 19.04 | 12,584,984 | -0.38(-1.95%) |
Dec 17, 2021 | 19.97 | 20.05 | 19.39 | 19.42 | 22,934,080 | -0.70(-3.47%) |
Dec 16, 2021 | 20.18 | 20.60 | 19.98 | 20.11 | 9,949,246 | +0.18(+0.91%) |
Dec 15, 2021 | 20.45 | 20.45 | 19.67 | 19.93 | 13,527,767 | +0.30(+1.54%) |
Dec 14, 2021 | 19.43 | 19.86 | 19.37 | 19.63 | 8,861,968 | +0.27(+1.38%) |
Dec 13, 2021 | 19.76 | 19.79 | 19.35 | 19.36 | 10,353,210 | -0.48(-2.43%) |
Dec 10, 2021 | 19.98 | 20.01 | 19.60 | 19.85 | 6,002,364 | +0.02(+0.09%) |
Dec 09, 2021 | 19.82 | 20.03 | 19.66 | 19.83 | 6,736,843 | -0.09(-0.48%) |
Dec 08, 2021 | 20.03 | 20.23 | 19.92 | 19.92 | 7,277,860 | -0.09(-0.47%) |
Dec 07, 2021 | 20.01 | 20.32 | 19.92 | 20.02 | 10,156,080 | +0.13(+0.65%) |
Dec 06, 2021 | 19.70 | 20.15 | 19.54 | 19.89 | 9,803,252 | +0.56(+2.90%) |
Dec 03, 2021 | 19.74 | 19.85 | 19.15 | 19.33 | 11,338,690 | -0.36(-1.84%) |
Dec 02, 2021 | 19.24 | 19.83 | 19.09 | 19.69 | 9,347,984 | +0.66(+3.49%) |
Dec 01, 2021 | 19.76 | 19.86 | 19.01 | 19.03 | 9,876,009 | -0.33(-1.69%) |
Nov 30, 2021 | 19.42 | 19.44 | 19.22 | 19.35 | 18,695,102 | -0.34(-1.71%) |
Nov 29, 2021 | 19.98 | 20.06 | 19.46 | 19.69 | 8,899,942 | +0.11(+0.55%) |
Nov 26, 2021 | 19.84 | 19.84 | 19.19 | 19.58 | 9,891,329 | -0.91(-4.42%) |
Nov 24, 2021 | 20.51 | 20.68 | 20.38 | 20.49 | 5,979,241 | -0.01(-0.04%) |
Nov 23, 2021 | 20.40 | 20.55 | 20.25 | 20.50 | 5,723,697 | +0.29(+1.44%) |
Nov 22, 2021 | 20.28 | 20.55 | 20.01 | 20.21 | 7,237,883 | +0.22(+1.11%) |
Nov 19, 2021 | 19.95 | 20.20 | 19.72 | 19.99 | 8,823,806 | -0.26(-1.27%) |
Nov 18, 2021 | 20.28 | 20.28 | 20.21 | 20.24 | 6,758,013 | -0.03(-0.17%) |
Nov 17, 2021 | 20.44 | 20.51 | 20.17 | 20.28 | 4,715,857 | -0.18(-0.88%) |
Nov 16, 2021 | 20.49 | 20.59 | 20.34 | 20.46 | 4,781,882 | +0.00(+0.00%) |
Nov 15, 2021 | 20.70 | 20.73 | 20.34 | 20.46 | 8,539,674 | -0.15(-0.71%) |
Nov 12, 2021 | 20.65 | 20.83 | 20.43 | 20.60 | 7,590,849 | -0.09(-0.45%) |
Nov 11, 2021 | 20.40 | 20.83 | 20.40 | 20.70 | 7,927,019 | +0.26(+1.25%) |
Nov 10, 2021 | 20.32 | 20.44 | 8,172,536 | +0.16(+0.80%) | ||
Nov 09, 2021 | 20.04 | 20.30 | 19.97 | 20.28 | 7,737,432 | +0.01(+0.04%) |
Nov 08, 2021 | 20.37 | 20.51 | 20.10 | 20.27 | 8,150,126 | +0.02(+0.08%) |
Nov 05, 2021 | 20.35 | 20.46 | 20.11 | 20.25 | 5,950,308 | +0.13(+0.64%) |
Nov 04, 2021 | 20.41 | 20.46 | 19.91 | 20.12 | 7,200,268 | -0.36(-1.75%) |
Nov 03, 2021 | 20.00 | 20.60 | 19.93 | 20.48 | 7,657,114 | +0.36(+1.78%) |
Nov 02, 2021 | 20.14 | 20.27 | 20.05 | 20.12 | 5,786,520 | -0.07(-0.34%) |
Nov 01, 2021 | 20.11 | 20.23 | 20.13 | 20.19 | 4,596,291 | +0.29(+1.46%) |
Oct 29, 2021 | 20.12 | 20.13 | 19.88 | 19.90 | 6,102,454 | -0.20(-0.98%) |
Oct 28, 2021 | 19.99 | 20.14 | 19.94 | 20.10 | 5,716,760 | +0.18(+0.90%) |
Oct 27, 2021 | 20.31 | 20.45 | 19.91 | 19.92 | 8,721,519 | -0.51(-2.51%) |
Oct 26, 2021 | 20.63 | 20.43 | 7,050,335 | -0.15(-0.75%) | ||
Oct 25, 2021 | 20.67 | 20.71 | 20.50 | 20.58 | 6,460,948 | +0.03(+0.13%) |
Oct 22, 2021 | 20.52 | 20.78 | 20.46 | 20.56 | 9,057,936 | +0.22(+1.09%) |
Oct 21, 2021 | 20.52 | 21.01 | 20.16 | 20.34 | 11,569,298 | +0.05(+0.25%) |
Oct 20, 2021 | 19.72 | 20.33 | 19.68 | 20.28 | 12,393,877 | +0.44(+2.24%) |
Oct 19, 2021 | 19.80 | 19.87 | 19.63 | 19.84 | 8,115,922 | +0.14(+0.69%) |
Oct 18, 2021 | 19.67 | 19.96 | 19.67 | 19.70 | 7,944,357 | +0.02(+0.09%) |
Oct 15, 2021 | 20.08 | 20.14 | 19.58 | 19.69 | 11,009,323 | -0.16(-0.82%) |
Oct 14, 2021 | 19.66 | 19.87 | 19.46 | 19.85 | 10,469,123 | +0.45(+2.34%) |
Oct 13, 2021 | 19.40 | 19.52 | 18.95 | 19.40 | 8,947,281 | -0.15(-0.74%) |
Oct 12, 2021 | 19.46 | 19.68 | 19.37 | 19.54 | 8,115,634 | +0.00(+0.00%) |
Oct 11, 2021 | 19.80 | 19.92 | 19.52 | 19.54 | 6,641,897 | -0.10(-0.52%) |
Oct 08, 2021 | 19.36 | 19.73 | 19.31 | 19.64 | 14,625,712 | +0.23(+1.19%) |
Oct 07, 2021 | 19.51 | 19.66 | 19.25 | 19.41 | 11,796,311 | +0.06(+0.31%) |
Oct 06, 2021 | 19.24 | 19.39 | 18.92 | 19.35 | 9,082,691 | -0.06(-0.31%) |
Oct 05, 2021 | 19.34 | 19.57 | 19.13 | 19.41 | 8,213,028 | +0.25(+1.29%) |
Oct 04, 2021 | 19.13 | 19.52 | 19.06 | 19.16 | 9,625,722 | +0.06(+0.31%) |