Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.91 | 24.46 | 23.81 | 24.23 | 256,411 | +0.17(+0.69%) |
Dec 30, 2021 | 24.35 | 24.98 | 24.00 | 24.07 | 112,962 | -0.24(-1.00%) |
Dec 29, 2021 | 24.61 | 24.83 | 24.29 | 24.31 | 105,494 | -0.38(-1.54%) |
Dec 28, 2021 | 25.32 | 25.47 | 24.63 | 24.69 | 96,065 | -0.43(-1.71%) |
Dec 27, 2021 | 24.53 | 25.32 | 24.26 | 25.12 | 191,855 | +0.60(+2.43%) |
Dec 23, 2021 | 24.09 | 24.95 | 23.93 | 24.53 | 270,198 | +0.44(+1.82%) |
Dec 22, 2021 | 23.44 | 24.37 | 23.10 | 24.09 | 241,852 | +0.75(+3.22%) |
Dec 21, 2021 | 22.42 | 23.49 | 22.42 | 23.33 | 251,602 | +1.06(+4.78%) |
Dec 20, 2021 | 21.98 | 22.44 | 21.54 | 22.27 | 341,189 | -0.21(-0.96%) |
Dec 17, 2021 | 22.30 | 22.64 | 21.69 | 22.48 | 634,364 | +0.05(+0.22%) |
Dec 16, 2021 | 22.63 | 23.20 | 22.24 | 22.44 | 336,210 | -0.10(-0.43%) |
Dec 15, 2021 | 22.07 | 22.72 | 21.50 | 22.53 | 362,184 | +0.16(+0.70%) |
Dec 14, 2021 | 22.71 | 23.34 | 22.28 | 22.38 | 160,222 | -0.58(-2.51%) |
Dec 13, 2021 | 23.61 | 23.61 | 22.85 | 22.95 | 197,137 | -0.21(-0.93%) |
Dec 10, 2021 | 22.78 | 23.23 | 22.39 | 23.17 | 242,811 | +0.60(+2.64%) |
Dec 09, 2021 | 22.95 | 22.95 | 22.18 | 22.57 | 116,058 | -0.67(-2.90%) |
Dec 08, 2021 | 23.14 | 23.46 | 22.86 | 23.25 | 176,250 | +0.21(+0.89%) |
Dec 07, 2021 | 22.88 | 23.34 | 22.68 | 23.04 | 151,765 | +0.27(+1.20%) |
Dec 06, 2021 | 22.68 | 23.14 | 21.82 | 22.77 | 341,502 | +0.33(+1.48%) |
Dec 03, 2021 | 22.48 | 22.72 | 21.80 | 22.44 | 346,900 | +0.12(+0.53%) |
Dec 02, 2021 | 22.36 | 22.79 | 21.99 | 22.32 | 300,075 | -0.27(-1.21%) |
Dec 01, 2021 | 23.00 | 23.08 | 22.14 | 22.59 | 376,554 | -0.22(-0.98%) |
Nov 30, 2021 | 22.13 | 23.00 | 21.92 | 22.82 | 1,559,721 | +0.10(+0.43%) |
Nov 29, 2021 | 22.81 | 23.20 | 22.47 | 22.72 | 328,294 | +0.61(+2.74%) |
Nov 26, 2021 | 24.88 | 24.88 | 22.10 | 22.11 | 390,254 | -2.75(-11.08%) |
Nov 24, 2021 | 24.66 | 25.02 | 24.12 | 24.87 | 300,466 | -0.14(-0.55%) |
Nov 23, 2021 | 25.14 | 25.49 | 24.36 | 25.00 | 277,317 | +0.01(+0.04%) |
Nov 22, 2021 | 24.92 | 25.28 | 24.27 | 25.00 | 326,455 | +0.04(+0.16%) |
Nov 19, 2021 | 24.74 | 25.15 | 24.57 | 24.96 | 474,346 | -0.35(-1.39%) |
Nov 18, 2021 | 25.59 | 25.32 | 25.07 | 25.31 | 286,636 | -0.28(-1.11%) |
Nov 17, 2021 | 25.77 | 26.01 | 25.41 | 25.59 | 317,913 | -0.33(-1.28%) |
Nov 16, 2021 | 25.44 | 26.52 | 25.39 | 25.92 | 232,769 | +0.39(+1.53%) |
Nov 15, 2021 | 26.13 | 26.13 | 25.01 | 25.53 | 238,958 | -0.66(-2.54%) |
Nov 12, 2021 | 25.12 | 26.29 | 24.87 | 26.20 | 468,209 | +1.06(+4.24%) |
Nov 11, 2021 | 25.52 | 25.57 | 24.92 | 25.13 | 289,150 | -0.55(-2.13%) |
Nov 10, 2021 | 27.03 | 25.68 | 982,919 | -2.23(-7.98%) | ||
Nov 09, 2021 | 28.01 | 28.18 | 26.90 | 27.91 | 205,162 | -0.26(-0.94%) |
Nov 08, 2021 | 27.64 | 28.36 | 27.53 | 28.17 | 248,914 | +0.87(+3.18%) |
Nov 05, 2021 | 26.86 | 27.85 | 26.84 | 27.30 | 211,795 | +0.64(+2.42%) |
Nov 04, 2021 | 26.19 | 26.70 | 25.99 | 26.66 | 197,080 | +0.55(+2.10%) |
Nov 03, 2021 | 26.17 | 26.48 | 25.65 | 26.11 | 85,018 | -0.25(-0.96%) |
Nov 02, 2021 | 25.95 | 26.54 | 25.89 | 26.36 | 216,353 | +0.80(+3.13%) |
Nov 01, 2021 | 24.76 | 25.86 | 24.58 | 25.56 | 40,198 | +0.99(+4.01%) |
Oct 29, 2021 | 25.20 | 25.49 | 24.58 | 24.58 | 58,663 | -0.71(-2.82%) |
Oct 28, 2021 | 26.02 | 26.24 | 24.85 | 25.29 | 104,252 | -0.71(-2.74%) |
Oct 27, 2021 | 26.92 | 27.10 | 25.94 | 26.00 | 72,413 | -1.06(-3.93%) |
Oct 26, 2021 | 27.38 | 27.07 | 77,031 | -0.19(-0.68%) | ||
Oct 25, 2021 | 25.88 | 27.37 | 25.88 | 27.25 | 1,231,275 | +1.30(+5.01%) |
Oct 22, 2021 | 25.73 | 26.07 | 25.63 | 25.95 | 49,783 | +0.32(+1.26%) |
Oct 21, 2021 | 26.86 | 27.01 | 25.41 | 25.63 | 115,199 | -1.51(-5.58%) |
Oct 20, 2021 | 25.99 | 27.15 | 25.92 | 27.14 | 117,999 | +1.00(+3.81%) |
Oct 19, 2021 | 25.69 | 26.29 | 25.41 | 26.15 | 60,918 | +0.29(+1.13%) |
Oct 18, 2021 | 26.06 | 26.48 | 25.74 | 25.85 | 28,113 | -0.18(-0.68%) |
Oct 15, 2021 | 26.50 | 26.83 | 26.02 | 26.03 | 122,033 | -0.38(-1.44%) |
Oct 14, 2021 | 25.92 | 26.89 | 25.88 | 26.41 | 85,051 | +0.23(+0.90%) |
Oct 13, 2021 | 25.72 | 26.30 | 25.53 | 26.18 | 111,468 | +0.24(+0.94%) |
Oct 12, 2021 | 26.30 | 26.31 | 25.64 | 25.93 | 66,137 | -0.50(-1.88%) |
Oct 11, 2021 | 26.06 | 26.63 | 25.89 | 26.43 | 70,253 | +0.49(+1.88%) |
Oct 08, 2021 | 26.86 | 27.08 | 25.65 | 25.94 | 218,047 | -1.07(-3.98%) |
Oct 07, 2021 | 26.63 | 27.02 | 26.58 | 27.02 | 167,580 | +0.43(+1.62%) |
Oct 06, 2021 | 27.33 | 27.33 | 26.26 | 26.59 | 122,537 | -0.74(-2.72%) |
Oct 05, 2021 | 27.60 | 27.74 | 26.89 | 27.33 | 180,784 | +0.05(+0.18%) |
Oct 04, 2021 | 27.41 | 27.94 | 26.93 | 27.28 | 287,351 | +0.18(+0.65%) |
Oct 01, 2021 | 26.52 | 27.55 | 26.43 | 27.11 | 215,642 | +0.67(+2.55%) |
Sep 30, 2021 | 26.58 | 26.58 | 26.09 | 26.43 | 185,733 | -0.07(-0.26%) |
Sep 29, 2021 | 27.24 | 27.46 | 26.27 | 26.50 | 91,911 | -0.64(-2.37%) |
Sep 28, 2021 | 27.35 | 28.33 | 27.09 | 27.14 | 332,818 | -0.03(-0.11%) |
Sep 27, 2021 | 25.40 | 27.24 | 25.40 | 27.17 | 336,218 | +1.96(+7.79%) |
Sep 24, 2021 | 25.44 | 25.49 | 25.17 | 25.21 | 115,208 | -0.33(-1.30%) |
Sep 23, 2021 | 25.32 | 25.88 | 25.30 | 25.54 | 79,118 | +0.01(+0.04%) |
Sep 22, 2021 | 25.73 | 26.27 | 25.43 | 25.53 | 111,225 | -0.17(-0.65%) |
Sep 21, 2021 | 25.86 | 26.01 | 25.30 | 25.70 | 256,217 | +0.01(+0.04%) |
Sep 20, 2021 | 25.83 | 26.07 | 24.42 | 25.69 | 421,978 | -0.51(-1.94%) |
Sep 17, 2021 | 26.92 | 27.52 | 26.12 | 26.20 | 3,156,937 | -0.88(-3.25%) |
Sep 16, 2021 | 27.73 | 28.29 | 26.87 | 27.08 | 451,457 | -0.74(-2.67%) |
Sep 15, 2021 | 27.47 | 27.95 | 26.96 | 27.82 | 956,182 | +0.59(+2.15%) |
Sep 14, 2021 | 27.34 | 27.66 | 26.76 | 27.23 | 299,685 | -0.10(-0.36%) |
Sep 13, 2021 | 27.25 | 27.95 | 27.07 | 27.33 | 335,228 | +0.03(+0.11%) |
Sep 10, 2021 | 26.71 | 27.45 | 26.38 | 27.30 | 433,634 | +0.94(+3.56%) |
Sep 09, 2021 | 26.86 | 28.38 | 26.27 | 26.36 | 641,852 | -0.59(-2.17%) |
Sep 08, 2021 | 26.40 | 27.25 | 26.09 | 26.95 | 293,878 | +0.13(+0.47%) |
Sep 07, 2021 | 24.67 | 27.80 | 24.55 | 26.82 | 1,004,049 | +2.40(+9.84%) |
Sep 03, 2021 | 25.00 | 25.06 | 24.37 | 24.42 | 168,202 | -0.66(-2.65%) |
Sep 02, 2021 | 24.45 | 25.39 | 24.15 | 25.08 | 654,731 | +0.67(+2.76%) |
Sep 01, 2021 | 23.91 | 24.52 | 23.76 | 24.41 | 335,262 | +0.63(+2.63%) |
Aug 31, 2021 | 22.68 | 24.02 | 22.68 | 23.78 | 240,529 | +0.94(+4.10%) |
Aug 30, 2021 | 22.75 | 23.37 | 22.37 | 22.85 | 120,205 | -0.02(-0.09%) |
Aug 27, 2021 | 22.53 | 22.88 | 22.06 | 22.87 | 213,838 | +0.27(+1.21%) |
Aug 26, 2021 | 22.07 | 23.15 | 22.03 | 22.59 | 441,274 | +1.02(+4.71%) |
Aug 25, 2021 | 21.79 | 22.36 | 21.51 | 21.58 | 160,792 | -0.19(-0.85%) |
Aug 24, 2021 | 21.49 | 21.88 | 21.42 | 21.76 | 285,579 | +0.28(+1.32%) |
Aug 23, 2021 | 21.29 | 21.77 | 20.77 | 21.48 | 116,501 | +0.46(+2.18%) |
Aug 20, 2021 | 21.27 | 21.87 | 21.02 | 21.02 | 39,788 | -0.29(-1.38%) |
Aug 19, 2021 | 22.13 | 22.57 | 21.33 | 21.31 | 284,804 | -1.17(-5.21%) |
Aug 18, 2021 | 21.84 | 22.48 | 21.84 | 22.48 | 50,820 | +1.00(+4.64%) |
Aug 17, 2021 | 20.37 | 21.95 | 20.37 | 21.49 | 163,808 | +0.88(+4.27%) |
Aug 16, 2021 | 20.71 | 21.04 | 20.17 | 20.61 | 49,921 | -0.16(-0.75%) |
Aug 13, 2021 | 20.98 | 21.43 | 20.77 | 20.77 | 47,158 | -0.71(-3.32%) |
Aug 12, 2021 | 20.89 | 21.51 | 20.89 | 21.48 | 28,530 | +0.45(+2.14%) |
Aug 11, 2021 | 20.79 | 21.35 | 20.79 | 21.03 | 37,578 | +0.31(+1.51%) |
Aug 10, 2021 | 20.23 | 20.79 | 20.17 | 20.72 | 184,610 | +0.40(+1.97%) |
Aug 09, 2021 | 20.17 | 20.41 | 19.96 | 20.32 | 212,764 | -0.09(-0.43%) |
Aug 06, 2021 | 20.10 | 20.68 | 20.10 | 20.40 | 56,711 | +0.48(+2.40%) |
Aug 05, 2021 | 20.85 | 21.13 | 19.87 | 19.93 | 160,031 | -1.03(-4.90%) |
Aug 04, 2021 | 21.25 | 21.63 | 20.83 | 20.95 | 39,765 | -0.68(-3.16%) |
Aug 03, 2021 | 21.62 | 21.81 | 21.21 | 21.64 | 93,292 | -0.15(-0.67%) |
Aug 02, 2021 | 21.60 | 22.31 | 21.25 | 21.78 | 50,835 | +0.29(+1.36%) |
Jul 30, 2021 | 21.65 | 22.27 | 21.00 | 21.49 | 67,818 | -0.41(-1.87%) |
Jul 29, 2021 | 21.84 | 22.03 | 21.83 | 21.90 | 219,503 | +0.09(+0.40%) |
Jul 28, 2021 | 21.67 | 22.27 | 21.58 | 21.81 | 237,318 | +0.08(+0.36%) |
Jul 27, 2021 | 21.71 | 21.73 | 21.49 | 21.73 | 227,419 | -0.01(-0.05%) |
Jul 26, 2021 | 21.21 | 21.86 | 21.12 | 21.74 | 136,628 | +0.54(+2.53%) |
Jul 23, 2021 | 21.39 | 21.40 | 21.14 | 21.21 | 30,123 | -0.23(-1.09%) |
Jul 22, 2021 | 21.39 | 21.94 | 21.21 | 21.44 | 322,945 | +0.08(+0.37%) |
Jul 21, 2021 | 20.68 | 21.68 | 20.68 | 21.36 | 82,318 | +0.79(+3.85%) |
Jul 20, 2021 | 20.51 | 20.77 | 20.25 | 20.57 | 94,584 | +0.05(+0.24%) |
Jul 19, 2021 | 20.52 | 21.05 | 20.06 | 20.52 | 545,765 | -0.57(-2.69%) |
Jul 16, 2021 | 21.81 | 21.87 | 21.04 | 21.09 | 419,530 | -0.68(-3.14%) |
Jul 15, 2021 | 22.41 | 22.47 | 20.93 | 21.77 | 775,041 | -0.69(-3.09%) |
Jul 14, 2021 | 23.21 | 23.73 | 22.37 | 22.47 | 547,295 | -0.64(-2.79%) |
Jul 13, 2021 | 23.41 | 23.86 | 22.77 | 23.11 | 450,921 | -0.35(-1.50%) |
Jul 12, 2021 | 23.66 | 24.13 | 23.30 | 23.46 | 170,886 | -0.41(-1.72%) |
Jul 09, 2021 | 23.61 | 24.07 | 23.20 | 23.87 | 85,786 | +0.43(+1.83%) |
Jul 08, 2021 | 23.41 | 23.80 | 22.88 | 23.44 | 595,295 | -0.29(-1.23%) |
Jul 07, 2021 | 23.88 | 24.09 | 23.60 | 23.74 | 186,237 | -0.27(-1.14%) |
Jul 06, 2021 | 25.02 | 25.02 | 23.76 | 24.01 | 225,159 | -0.84(-3.38%) |
Jul 02, 2021 | 24.91 | 25.07 | 24.65 | 24.85 | 220,932 | +0.04(+0.16%) |
Jul 01, 2021 | 24.42 | 25.07 | 24.32 | 24.81 | 226,185 | +0.65(+2.71%) |
Jun 30, 2021 | 24.44 | 24.52 | 23.85 | 24.16 | 141,680 | -0.28(-1.16%) |
Jun 29, 2021 | 24.45 | 24.63 | 24.39 | 24.44 | 143,898 | -0.08(-0.32%) |
Jun 28, 2021 | 24.86 | 24.90 | 24.04 | 24.52 | 108,292 | -0.15(-0.59%) |
Jun 25, 2021 | 24.52 | 24.66 | 24.32 | 24.66 | 176,384 | +0.25(+1.02%) |
Jun 24, 2021 | 24.35 | 24.42 | 24.23 | 24.41 | 67,119 | +0.29(+1.19%) |
Jun 23, 2021 | 24.21 | 24.56 | 23.84 | 24.13 | 301,124 | -0.06(-0.24%) |
Jun 22, 2021 | 23.93 | 24.29 | 23.70 | 24.18 | 181,427 | +0.05(+0.20%) |
Jun 21, 2021 | 24.02 | 24.30 | 23.39 | 24.14 | 117,654 | +0.85(+3.65%) |
Jun 18, 2021 | 22.89 | 23.58 | 22.81 | 23.29 | 204,568 | -0.12(-0.50%) |
Jun 17, 2021 | 23.93 | 23.93 | 21.62 | 23.40 | 323,416 | -0.71(-2.96%) |
Jun 16, 2021 | 23.59 | 24.42 | 23.59 | 24.12 | 191,207 | +0.32(+1.35%) |
Jun 15, 2021 | 24.16 | 24.30 | 23.68 | 23.79 | 177,264 | -0.29(-1.22%) |
Jun 14, 2021 | 24.43 | 24.84 | 23.66 | 24.09 | 215,054 | -0.22(-0.92%) |
Jun 11, 2021 | 24.42 | 24.64 | 24.13 | 24.31 | 72,682 | +0.14(+0.57%) |
Jun 10, 2021 | 24.17 | 24.86 | 24.13 | 24.17 | 151,166 | +0.00(+0.00%) |