Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.60 | 21.80 | 21.46 | 21.53 | 694,284 | -0.10(-0.44%) |
Dec 30, 2021 | 21.45 | 21.89 | 21.45 | 21.62 | 558,036 | +0.12(+0.57%) |
Dec 29, 2021 | 21.47 | 21.56 | 21.27 | 21.50 | 1,117,387 | +0.01(+0.04%) |
Dec 28, 2021 | 21.48 | 21.74 | 21.35 | 21.49 | 952,270 | -0.10(-0.48%) |
Dec 27, 2021 | 21.43 | 21.60 | 21.12 | 21.60 | 834,815 | +0.12(+0.57%) |
Dec 23, 2021 | 21.61 | 21.70 | 21.30 | 21.47 | 690,320 | +0.09(+0.41%) |
Dec 22, 2021 | 21.13 | 21.42 | 21.13 | 21.39 | 2,001,733 | +0.17(+0.82%) |
Dec 21, 2021 | 20.40 | 21.24 | 20.21 | 21.21 | 1,449,771 | +1.06(+5.27%) |
Dec 20, 2021 | 20.56 | 20.67 | 19.86 | 20.15 | 2,415,490 | -0.79(-3.79%) |
Dec 17, 2021 | 20.81 | 21.14 | 20.72 | 20.94 | 2,795,677 | +0.03(+0.17%) |
Dec 16, 2021 | 21.30 | 21.42 | 20.80 | 20.91 | 1,629,309 | -0.31(-1.46%) |
Dec 15, 2021 | 21.07 | 21.24 | 20.73 | 21.22 | 1,121,912 | +0.06(+0.29%) |
Dec 14, 2021 | 20.77 | 21.43 | 20.65 | 21.16 | 1,385,427 | -0.32(-1.49%) |
Dec 13, 2021 | 21.64 | 21.68 | 21.17 | 21.48 | 1,144,611 | -0.34(-1.58%) |
Dec 10, 2021 | 22.18 | 22.24 | 21.61 | 21.82 | 972,545 | -0.20(-0.90%) |
Dec 09, 2021 | 22.39 | 22.51 | 21.98 | 22.02 | 755,379 | -0.56(-2.48%) |
Dec 08, 2021 | 22.23 | 22.71 | 22.19 | 22.58 | 875,220 | +0.47(+2.11%) |
Dec 07, 2021 | 22.03 | 22.32 | 21.99 | 22.11 | 1,203,223 | +0.16(+0.75%) |
Dec 06, 2021 | 21.40 | 22.34 | 21.21 | 21.95 | 1,257,168 | +0.91(+4.30%) |
Dec 03, 2021 | 21.25 | 21.50 | 20.87 | 21.05 | 1,072,590 | -0.28(-1.29%) |
Dec 02, 2021 | 20.34 | 21.53 | 20.33 | 21.32 | 1,408,787 | +1.10(+5.46%) |
Dec 01, 2021 | 21.40 | 21.67 | 20.22 | 20.22 | 1,611,454 | -0.77(-3.66%) |
Nov 30, 2021 | 21.05 | 21.18 | 20.78 | 20.99 | 1,527,987 | -0.31(-1.46%) |
Nov 29, 2021 | 21.25 | 21.72 | 21.09 | 21.30 | 2,047,989 | -0.54(-2.49%) |
Nov 26, 2021 | 22.45 | 22.59 | 21.41 | 21.84 | 904,278 | -1.34(-5.77%) |
Nov 24, 2021 | 23.00 | 23.28 | 22.88 | 23.18 | 689,478 | +0.11(+0.49%) |
Nov 23, 2021 | 23.24 | 23.34 | 23.06 | 23.06 | 1,029,562 | -0.08(-0.34%) |
Nov 22, 2021 | 23.05 | 23.43 | 22.91 | 23.14 | 698,932 | +0.03(+0.11%) |
Nov 19, 2021 | 23.39 | 23.39 | 22.89 | 23.11 | 1,302,585 | -0.43(-1.83%) |
Nov 18, 2021 | 23.70 | 23.65 | 23.49 | 23.55 | 1,013,607 | -0.18(-0.76%) |
Nov 17, 2021 | 23.39 | 23.77 | 23.04 | 23.73 | 2,061,550 | +0.22(+0.92%) |
Nov 16, 2021 | 23.86 | 23.86 | 23.19 | 23.51 | 1,217,996 | -0.24(-1.02%) |
Nov 15, 2021 | 23.20 | 23.77 | 23.12 | 23.75 | 1,025,202 | +0.63(+2.72%) |
Nov 12, 2021 | 23.11 | 23.21 | 22.88 | 23.12 | 1,055,346 | +0.08(+0.34%) |
Nov 11, 2021 | 22.86 | 23.07 | 22.72 | 23.05 | 694,015 | +0.17(+0.75%) |
Nov 10, 2021 | 22.75 | 22.87 | 1,070,599 | -0.03(-0.15%) | ||
Nov 09, 2021 | 23.01 | 23.06 | 22.77 | 22.91 | 764,741 | -0.09(-0.41%) |
Nov 08, 2021 | 22.93 | 23.07 | 22.74 | 23.00 | 967,004 | +0.09(+0.38%) |
Nov 05, 2021 | 22.46 | 23.11 | 22.46 | 22.92 | 1,121,141 | +0.84(+3.79%) |
Nov 04, 2021 | 22.55 | 22.60 | 21.94 | 22.08 | 1,001,970 | -0.47(-2.07%) |
Nov 03, 2021 | 21.86 | 22.67 | 21.86 | 22.55 | 1,053,651 | +0.61(+2.79%) |
Nov 02, 2021 | 22.52 | 22.52 | 21.91 | 21.93 | 1,260,799 | -0.41(-1.85%) |
Nov 01, 2021 | 22.24 | 22.42 | 22.13 | 22.35 | 1,560,496 | +0.15(+0.66%) |
Oct 29, 2021 | 22.23 | 22.42 | 22.16 | 22.20 | 1,583,188 | -0.02(-0.08%) |
Oct 28, 2021 | 22.57 | 22.73 | 21.95 | 22.22 | 1,515,946 | -0.30(-1.34%) |
Oct 27, 2021 | 22.91 | 23.19 | 22.28 | 22.52 | 2,335,355 | -1.06(-4.50%) |
Oct 26, 2021 | 23.53 | 23.58 | 647,911 | +0.10(+0.44%) | ||
Oct 25, 2021 | 23.49 | 23.54 | 23.26 | 23.48 | 557,437 | -0.03(-0.15%) |
Oct 22, 2021 | 23.69 | 23.91 | 23.50 | 23.51 | 488,083 | -0.18(-0.76%) |
Oct 21, 2021 | 23.99 | 24.11 | 23.56 | 23.69 | 869,717 | -0.28(-1.15%) |
Oct 20, 2021 | 23.51 | 23.98 | 23.43 | 23.97 | 867,264 | +0.45(+1.91%) |
Oct 19, 2021 | 23.55 | 23.70 | 23.26 | 23.52 | 897,368 | -0.01(-0.04%) |
Oct 18, 2021 | 23.83 | 23.89 | 23.48 | 23.53 | 955,147 | -0.47(-1.94%) |
Oct 15, 2021 | 23.80 | 24.08 | 23.72 | 23.99 | 1,035,094 | +0.34(+1.46%) |
Oct 14, 2021 | 23.62 | 23.78 | 23.54 | 23.65 | 1,285,506 | +0.22(+0.92%) |
Oct 13, 2021 | 23.40 | 23.51 | 23.22 | 23.43 | 662,969 | +0.00(+0.00%) |
Oct 12, 2021 | 23.01 | 23.47 | 22.94 | 23.43 | 1,222,817 | +0.36(+1.57%) |
Oct 11, 2021 | 23.12 | 23.33 | 22.86 | 23.07 | 826,890 | -0.03(-0.11%) |
Oct 08, 2021 | 23.29 | 23.49 | 23.10 | 23.10 | 1,550,673 | -0.22(-0.92%) |
Oct 07, 2021 | 23.51 | 23.63 | 23.21 | 23.31 | 1,470,862 | -0.06(-0.26%) |
Oct 06, 2021 | 23.16 | 23.42 | 22.73 | 23.37 | 919,893 | +0.03(+0.11%) |
Oct 05, 2021 | 23.55 | 23.55 | 23.13 | 23.35 | 905,967 | -0.11(-0.48%) |
Oct 04, 2021 | 23.37 | 23.60 | 23.29 | 23.46 | 689,112 | +0.13(+0.55%) |