Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.34 | 21.88 | 21.34 | 21.51 | 1,666,027 | +0.01(+0.07%) |
Dec 30, 2021 | 21.67 | 21.77 | 21.46 | 21.50 | 1,384,857 | +0.09(+0.40%) |
Dec 29, 2021 | 21.27 | 21.93 | 20.98 | 21.41 | 1,980,929 | +0.16(+0.74%) |
Dec 28, 2021 | 21.11 | 21.29 | 20.76 | 21.26 | 3,078,684 | +0.21(+0.98%) |
Dec 27, 2021 | 21.41 | 21.47 | 20.89 | 21.05 | 1,996,788 | -0.26(-1.20%) |
Dec 23, 2021 | 21.38 | 21.77 | 21.22 | 21.31 | 1,725,066 | +0.07(+0.34%) |
Dec 22, 2021 | 21.34 | 21.63 | 21.07 | 21.24 | 1,858,419 | -0.03(-0.13%) |
Dec 21, 2021 | 21.56 | 21.63 | 21.20 | 21.26 | 1,883,907 | -0.13(-0.60%) |
Dec 20, 2021 | 21.75 | 22.33 | 21.34 | 21.39 | 1,834,138 | -0.58(-2.66%) |
Dec 17, 2021 | 21.97 | 22.15 | 21.71 | 21.98 | 3,974,147 | +0.15(+0.69%) |
Dec 16, 2021 | 21.61 | 22.12 | 21.51 | 21.83 | 2,126,537 | +0.36(+1.66%) |
Dec 15, 2021 | 21.59 | 21.76 | 20.98 | 21.47 | 3,765,989 | -0.09(-0.40%) |
Dec 14, 2021 | 22.22 | 22.29 | 21.18 | 21.56 | 4,994,005 | -0.76(-3.42%) |
Dec 13, 2021 | 21.89 | 22.77 | 21.66 | 22.32 | 3,546,557 | +0.44(+2.02%) |
Dec 10, 2021 | 21.81 | 22.18 | 21.56 | 21.88 | 2,836,857 | +0.14(+0.62%) |
Dec 09, 2021 | 21.82 | 22.02 | 21.59 | 21.74 | 7,178,183 | -0.95(-4.18%) |
Dec 08, 2021 | 25.48 | 25.52 | 22.11 | 22.69 | 5,551,707 | -2.85(-11.16%) |
Dec 07, 2021 | 26.50 | 26.97 | 25.33 | 25.54 | 2,255,780 | -0.69(-2.64%) |
Dec 06, 2021 | 25.37 | 26.49 | 25.02 | 26.23 | 2,506,384 | +0.79(+3.11%) |
Dec 03, 2021 | 25.67 | 25.96 | 25.18 | 25.44 | 2,218,668 | -0.20(-0.78%) |
Dec 02, 2021 | 24.63 | 25.72 | 24.41 | 25.64 | 1,737,490 | +1.23(+5.05%) |
Dec 01, 2021 | 25.23 | 25.55 | 24.31 | 24.41 | 1,237,754 | -0.67(-2.67%) |
Nov 30, 2021 | 25.06 | 25.71 | 25.01 | 25.08 | 1,375,554 | -0.17(-0.68%) |
Nov 29, 2021 | 25.45 | 25.87 | 25.02 | 25.25 | 1,627,680 | -0.21(-0.81%) |
Nov 26, 2021 | 24.58 | 26.08 | 24.44 | 25.45 | 1,164,813 | +0.63(+2.56%) |
Nov 24, 2021 | 24.94 | 25.06 | 24.48 | 24.82 | 689,787 | -0.31(-1.22%) |
Nov 23, 2021 | 25.57 | 25.91 | 24.99 | 25.13 | 1,371,482 | -0.66(-2.54%) |
Nov 22, 2021 | 24.43 | 26.02 | 24.41 | 25.78 | 1,883,379 | +1.72(+7.14%) |
Nov 19, 2021 | 24.86 | 24.94 | 24.00 | 24.06 | 1,293,293 | -0.68(-2.76%) |
Nov 18, 2021 | 24.55 | 24.88 | 24.73 | 24.75 | 1,115,623 | +0.44(+1.82%) |
Nov 17, 2021 | 24.50 | 24.55 | 24.14 | 24.31 | 960,899 | +0.09(+0.38%) |
Nov 16, 2021 | 24.61 | 24.83 | 23.87 | 24.21 | 1,728,282 | -0.59(-2.38%) |
Nov 15, 2021 | 25.03 | 25.62 | 24.75 | 24.81 | 1,198,682 | -0.16(-0.63%) |
Nov 12, 2021 | 24.77 | 25.20 | 24.66 | 24.96 | 1,176,158 | +0.25(+1.01%) |
Nov 11, 2021 | 24.43 | 24.91 | 24.24 | 24.71 | 1,061,151 | +0.47(+1.94%) |
Nov 10, 2021 | 23.87 | 24.24 | 1,669,407 | +0.19(+0.77%) | ||
Nov 09, 2021 | 23.94 | 24.30 | 23.80 | 24.06 | 2,292,142 | +0.29(+1.20%) |
Nov 08, 2021 | 24.66 | 24.73 | 23.73 | 23.77 | 1,297,444 | -1.03(-4.14%) |
Nov 05, 2021 | 24.81 | 25.38 | 24.36 | 24.80 | 1,503,902 | +0.04(+0.14%) |
Nov 04, 2021 | 24.68 | 25.10 | 24.45 | 24.76 | 1,856,570 | -0.17(-0.69%) |
Nov 03, 2021 | 22.72 | 25.05 | 22.59 | 24.93 | 5,075,045 | +2.41(+10.69%) |
Nov 02, 2021 | 22.67 | 22.77 | 21.89 | 22.53 | 1,257,197 | -0.15(-0.66%) |
Nov 01, 2021 | 22.10 | 22.79 | 21.74 | 22.67 | 1,459,021 | +0.62(+2.81%) |
Oct 29, 2021 | 21.31 | 22.29 | 20.99 | 22.05 | 1,744,363 | +0.64(+2.99%) |
Oct 28, 2021 | 21.38 | 21.95 | 21.24 | 21.41 | 1,730,347 | -0.03(-0.13%) |
Oct 27, 2021 | 21.58 | 21.89 | 21.38 | 21.44 | 2,047,352 | -0.04(-0.17%) |
Oct 26, 2021 | 21.75 | 21.29 | 21.48 | 1,675,533 | -0.28(-1.27%) | |
Oct 25, 2021 | 21.71 | 22.30 | 21.26 | 21.75 | 2,175,182 | -0.12(-0.55%) |
Oct 22, 2021 | 21.12 | 22.15 | 21.01 | 21.87 | 2,085,307 | +0.93(+4.44%) |
Oct 21, 2021 | 20.75 | 21.19 | 20.53 | 20.95 | 1,915,525 | +0.43(+2.08%) |
Oct 20, 2021 | 20.37 | 20.84 | 20.27 | 20.52 | 2,303,778 | +0.43(+2.16%) |
Oct 19, 2021 | 20.25 | 20.49 | 19.30 | 20.09 | 4,986,818 | -0.86(-4.10%) |
Oct 18, 2021 | 19.98 | 21.30 | 19.80 | 20.95 | 6,900,948 | +0.67(+3.33%) |
Oct 15, 2021 | 20.21 | 20.80 | 20.09 | 20.27 | 3,199,649 | +0.15(+0.74%) |
Oct 14, 2021 | 19.72 | 20.59 | 19.66 | 20.12 | 2,028,834 | +0.50(+2.57%) |
Oct 13, 2021 | 19.34 | 19.94 | 19.31 | 19.62 | 1,406,435 | +0.38(+1.99%) |
Oct 12, 2021 | 19.33 | 19.62 | 19.22 | 19.23 | 1,363,027 | +0.02(+0.11%) |
Oct 11, 2021 | 19.05 | 19.68 | 18.99 | 19.21 | 1,786,702 | +0.00(+0.00%) |
Oct 08, 2021 | 19.53 | 19.97 | 19.00 | 19.21 | 2,089,363 | -0.66(-3.32%) |
Oct 07, 2021 | 20.24 | 20.71 | 19.76 | 19.87 | 1,968,389 | -0.27(-1.34%) |
Oct 06, 2021 | 21.01 | 21.19 | 19.95 | 20.14 | 1,780,162 | -0.77(-3.70%) |
Oct 05, 2021 | 20.29 | 21.07 | 20.18 | 20.92 | 2,580,099 | -0.45(-2.09%) |
Oct 04, 2021 | 20.95 | 21.47 | 20.80 | 21.36 | 1,463,893 | +0.23(+1.11%) |