Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.62 | 21.87 | 21.54 | 21.56 | 1,438,766 | -0.02(-0.08%) |
Dec 30, 2021 | 21.62 | 21.87 | 21.57 | 21.58 | 1,756,987 | +0.03(+0.13%) |
Dec 29, 2021 | 21.36 | 21.84 | 21.30 | 21.55 | 2,103,272 | +0.15(+0.72%) |
Dec 28, 2021 | 21.24 | 21.58 | 21.11 | 21.40 | 1,650,533 | +0.06(+0.30%) |
Dec 27, 2021 | 21.09 | 21.37 | 20.98 | 21.33 | 1,289,223 | +0.24(+1.16%) |
Dec 23, 2021 | 20.85 | 21.12 | 20.77 | 21.09 | 1,318,455 | +0.32(+1.52%) |
Dec 22, 2021 | 20.63 | 20.89 | 20.63 | 20.77 | 1,952,991 | +0.07(+0.35%) |
Dec 21, 2021 | 20.61 | 20.86 | 20.58 | 20.70 | 2,244,985 | +0.20(+0.97%) |
Dec 20, 2021 | 20.17 | 20.54 | 19.99 | 20.50 | 2,096,347 | +0.20(+0.98%) |
Dec 17, 2021 | 19.98 | 20.50 | 19.93 | 20.30 | 3,994,854 | +0.24(+1.22%) |
Dec 16, 2021 | 20.25 | 20.33 | 20.04 | 20.06 | 1,917,507 | -0.11(-0.54%) |
Dec 15, 2021 | 20.01 | 20.25 | 19.86 | 20.17 | 2,118,910 | +0.18(+0.90%) |
Dec 14, 2021 | 19.79 | 20.07 | 19.73 | 19.99 | 2,672,326 | -0.02(-0.09%) |
Dec 13, 2021 | 20.23 | 20.23 | 19.84 | 20.01 | 1,484,250 | -0.16(-0.79%) |
Dec 10, 2021 | 20.26 | 20.31 | 20.01 | 20.17 | 1,675,107 | +0.05(+0.24%) |
Dec 09, 2021 | 20.07 | 20.29 | 20.06 | 20.12 | 1,508,607 | -0.04(-0.17%) |
Dec 08, 2021 | 20.05 | 20.29 | 20.02 | 20.15 | 1,481,615 | +0.14(+0.69%) |
Dec 07, 2021 | 19.92 | 20.19 | 19.92 | 20.01 | 2,744,647 | +0.22(+1.10%) |
Dec 06, 2021 | 19.33 | 20.04 | 19.28 | 19.80 | 3,418,805 | +0.67(+3.50%) |
Dec 03, 2021 | 19.06 | 19.26 | 18.98 | 19.13 | 2,849,696 | +0.06(+0.34%) |
Dec 02, 2021 | 18.49 | 19.16 | 18.49 | 19.06 | 2,295,191 | +0.64(+3.48%) |
Dec 01, 2021 | 18.83 | 19.29 | 18.41 | 18.42 | 2,764,153 | -0.18(-0.97%) |
Nov 30, 2021 | 19.06 | 19.09 | 18.56 | 18.60 | 3,268,988 | -0.49(-2.56%) |
Nov 29, 2021 | 19.28 | 19.39 | 19.01 | 19.09 | 2,126,489 | -0.07(-0.38%) |
Nov 26, 2021 | 19.33 | 19.44 | 19.07 | 19.16 | 1,567,769 | -0.52(-2.65%) |
Nov 24, 2021 | 19.53 | 19.79 | 19.48 | 19.69 | 1,702,540 | +0.02(+0.09%) |
Nov 23, 2021 | 19.61 | 19.73 | 19.34 | 19.67 | 2,063,880 | -0.13(-0.64%) |
Nov 22, 2021 | 19.79 | 20.04 | 19.59 | 19.79 | 2,339,520 | +0.07(+0.36%) |
Nov 19, 2021 | 19.58 | 19.89 | 19.40 | 19.72 | 3,746,583 | +0.14(+0.73%) |
Nov 18, 2021 | 19.87 | 19.62 | 19.52 | 19.58 | 4,046,493 | -0.31(-1.58%) |
Nov 17, 2021 | 19.54 | 20.09 | 19.52 | 19.89 | 3,140,865 | +0.33(+1.70%) |
Nov 16, 2021 | 19.53 | 19.78 | 19.51 | 19.56 | 3,269,086 | -0.16(-0.82%) |
Nov 15, 2021 | 19.54 | 20.02 | 19.48 | 19.72 | 3,277,514 | +0.18(+0.92%) |
Nov 12, 2021 | 19.41 | 19.70 | 19.28 | 19.54 | 2,891,943 | +0.09(+0.46%) |
Nov 11, 2021 | 19.23 | 19.78 | 18.98 | 19.45 | 3,545,164 | +0.52(+2.75%) |
Nov 10, 2021 | 19.70 | 18.93 | 11,106,693 | -1.89(-9.09%) | ||
Nov 09, 2021 | 20.76 | 20.82 | 20.54 | 20.82 | 5,365,358 | +0.21(+1.03%) |
Nov 08, 2021 | 20.44 | 20.83 | 20.33 | 20.61 | 3,582,191 | +0.18(+0.88%) |
Nov 05, 2021 | 20.61 | 20.71 | 20.36 | 20.43 | 2,302,164 | +0.13(+0.62%) |
Nov 04, 2021 | 20.23 | 20.53 | 20.17 | 20.31 | 1,874,284 | +0.09(+0.44%) |
Nov 03, 2021 | 20.10 | 20.29 | 20.05 | 20.22 | 2,431,615 | +0.01(+0.04%) |
Nov 02, 2021 | 20.57 | 20.57 | 19.97 | 20.21 | 1,614,276 | -0.29(-1.40%) |
Nov 01, 2021 | 20.02 | 20.61 | 20.32 | 20.50 | 1,940,348 | +0.45(+2.24%) |
Oct 29, 2021 | 19.89 | 20.06 | 19.81 | 20.05 | 1,956,445 | +0.03(+0.13%) |
Oct 28, 2021 | 19.81 | 20.04 | 20.02 | 1,246,052 | +0.23(+1.18%) | |
Oct 27, 2021 | 20.03 | 20.13 | 19.78 | 19.78 | 1,643,090 | -0.11(-0.54%) |
Oct 26, 2021 | 20.19 | 19.89 | 2,144,445 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.39 | 20.49 | 20.06 | 20.08 | 2,360,211 | -0.22(-1.11%) |
Oct 22, 2021 | 20.19 | 20.36 | 20.11 | 20.31 | 1,890,413 | +0.15(+0.76%) |
Oct 21, 2021 | 20.07 | 20.25 | 19.93 | 20.15 | 1,819,902 | +0.04(+0.18%) |
Oct 20, 2021 | 19.73 | 20.51 | 19.71 | 20.12 | 4,612,608 | +0.26(+1.31%) |
Oct 19, 2021 | 19.88 | 19.90 | 19.73 | 19.86 | 1,569,676 | -0.04(-0.23%) |
Oct 18, 2021 | 19.85 | 19.92 | 19.70 | 19.90 | 1,885,431 | +0.00(+0.00%) |
Oct 15, 2021 | 20.12 | 20.19 | 19.87 | 19.90 | 1,942,562 | -0.16(-0.81%) |
Oct 14, 2021 | 19.75 | 20.16 | 19.70 | 20.06 | 2,321,251 | +0.28(+1.41%) |
Oct 13, 2021 | 19.50 | 19.80 | 19.27 | 19.78 | 3,542,129 | +0.25(+1.29%) |
Oct 12, 2021 | 19.83 | 19.89 | 19.49 | 19.53 | 1,465,022 | -0.20(-1.00%) |
Oct 11, 2021 | 19.95 | 20.13 | 19.73 | 19.73 | 1,382,889 | -0.18(-0.90%) |
Oct 08, 2021 | 20.19 | 20.23 | 19.91 | 19.91 | 1,226,209 | -0.11(-0.54%) |
Oct 07, 2021 | 19.87 | 20.15 | 19.87 | 20.02 | 1,791,120 | +0.08(+0.41%) |
Oct 06, 2021 | 19.84 | 20.03 | 19.66 | 19.94 | 2,085,837 | +0.13(+0.64%) |
Oct 05, 2021 | 19.81 | 20.09 | 19.62 | 19.81 | 3,017,903 | -0.15(-0.77%) |
Oct 04, 2021 | 20.11 | 20.32 | 19.77 | 19.96 | 2,624,210 | -0.08(-0.40%) |