Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.91 | 20.08 | 19.88 | 19.93 | 3,942,055 | -0.05(-0.26%) |
Dec 30, 2021 | 20.17 | 20.30 | 19.97 | 19.98 | 3,634,092 | -0.09(-0.47%) |
Dec 29, 2021 | 20.06 | 20.21 | 19.91 | 20.08 | 4,255,712 | +0.09(+0.47%) |
Dec 28, 2021 | 19.77 | 20.07 | 19.77 | 19.98 | 4,600,055 | +0.09(+0.43%) |
Dec 27, 2021 | 19.72 | 19.90 | 19.42 | 19.90 | 4,688,669 | +0.30(+1.54%) |
Dec 23, 2021 | 19.67 | 19.85 | 19.53 | 19.60 | 5,629,807 | +0.07(+0.35%) |
Dec 22, 2021 | 19.48 | 19.66 | 19.42 | 19.53 | 5,509,936 | -0.03(-0.13%) |
Dec 21, 2021 | 19.28 | 19.64 | 19.27 | 19.55 | 7,731,286 | +0.53(+2.81%) |
Dec 20, 2021 | 19.12 | 19.15 | 18.66 | 19.02 | 12,596,566 | -0.38(-1.95%) |
Dec 17, 2021 | 19.95 | 20.04 | 19.37 | 19.40 | 22,955,186 | -0.70(-3.47%) |
Dec 16, 2021 | 20.16 | 20.58 | 19.96 | 20.10 | 9,958,402 | +0.18(+0.91%) |
Dec 15, 2021 | 20.43 | 20.43 | 19.66 | 19.91 | 13,540,216 | +0.30(+1.54%) |
Dec 14, 2021 | 19.41 | 19.84 | 19.35 | 19.61 | 8,870,124 | +0.27(+1.38%) |
Dec 13, 2021 | 19.74 | 19.78 | 19.33 | 19.35 | 10,362,738 | -0.48(-2.43%) |
Dec 10, 2021 | 19.97 | 19.99 | 19.58 | 19.83 | 6,007,887 | +0.02(+0.09%) |
Dec 09, 2021 | 19.80 | 20.01 | 19.64 | 19.81 | 6,743,043 | -0.09(-0.48%) |
Dec 08, 2021 | 20.01 | 20.22 | 19.91 | 19.91 | 7,284,558 | -0.09(-0.47%) |
Dec 07, 2021 | 19.99 | 20.30 | 19.91 | 20.00 | 10,165,427 | +0.13(+0.65%) |
Dec 06, 2021 | 19.68 | 20.13 | 19.53 | 19.87 | 9,812,274 | +0.56(+2.90%) |
Dec 03, 2021 | 19.72 | 19.83 | 19.13 | 19.31 | 11,349,125 | -0.36(-1.84%) |
Dec 02, 2021 | 19.23 | 19.81 | 19.07 | 19.67 | 9,356,587 | +0.66(+3.49%) |
Dec 01, 2021 | 19.74 | 19.85 | 18.99 | 19.01 | 9,885,098 | -0.33(-1.69%) |
Nov 30, 2021 | 19.40 | 19.42 | 19.20 | 19.34 | 18,712,306 | -0.34(-1.71%) |
Nov 29, 2021 | 19.96 | 20.04 | 19.44 | 19.67 | 8,908,133 | +0.11(+0.55%) |
Nov 26, 2021 | 19.82 | 19.82 | 19.17 | 19.57 | 9,900,430 | -0.91(-4.42%) |
Nov 24, 2021 | 20.49 | 20.66 | 20.36 | 20.47 | 5,984,743 | -0.01(-0.04%) |
Nov 23, 2021 | 20.38 | 20.53 | 20.23 | 20.48 | 5,728,963 | +0.29(+1.44%) |
Nov 22, 2021 | 20.27 | 20.54 | 19.99 | 20.19 | 7,244,544 | +0.22(+1.11%) |
Nov 19, 2021 | 19.93 | 20.18 | 19.70 | 19.97 | 8,831,925 | -0.26(-1.27%) |
Nov 18, 2021 | 20.26 | 20.27 | 20.19 | 20.22 | 6,764,232 | -0.03(-0.17%) |
Nov 17, 2021 | 20.42 | 20.49 | 20.15 | 20.26 | 4,720,196 | -0.18(-0.88%) |
Nov 16, 2021 | 20.47 | 20.57 | 20.33 | 20.44 | 4,786,282 | +0.00(+0.00%) |
Nov 15, 2021 | 20.68 | 20.71 | 20.33 | 20.44 | 8,547,532 | -0.15(-0.71%) |
Nov 12, 2021 | 20.63 | 20.81 | 20.41 | 20.58 | 7,597,834 | -0.09(-0.45%) |
Nov 11, 2021 | 20.39 | 20.81 | 20.39 | 20.68 | 7,934,313 | +0.26(+1.26%) |
Nov 10, 2021 | 20.30 | 20.42 | 8,180,056 | +0.16(+0.80%) | ||
Nov 09, 2021 | 20.02 | 20.28 | 19.96 | 20.26 | 7,744,552 | +0.01(+0.04%) |
Nov 08, 2021 | 20.35 | 20.49 | 20.08 | 20.25 | 8,157,626 | +0.02(+0.08%) |
Nov 05, 2021 | 20.33 | 20.45 | 20.10 | 20.23 | 5,955,783 | +0.13(+0.64%) |
Nov 04, 2021 | 20.39 | 20.45 | 19.89 | 20.10 | 7,206,893 | -0.36(-1.75%) |
Nov 03, 2021 | 19.98 | 20.58 | 19.92 | 20.46 | 7,664,160 | +0.36(+1.78%) |
Nov 02, 2021 | 20.12 | 20.25 | 20.04 | 20.10 | 5,791,845 | -0.07(-0.34%) |
Nov 01, 2021 | 20.09 | 20.21 | 20.11 | 20.17 | 4,600,521 | +0.29(+1.46%) |
Oct 29, 2021 | 20.10 | 20.11 | 19.86 | 19.88 | 6,108,069 | -0.20(-0.98%) |
Oct 28, 2021 | 19.97 | 20.12 | 19.92 | 20.08 | 5,722,020 | +0.18(+0.90%) |
Oct 27, 2021 | 20.29 | 20.43 | 19.89 | 19.90 | 8,729,544 | -0.51(-2.51%) |
Oct 26, 2021 | 20.61 | 20.41 | 7,056,822 | -0.15(-0.75%) | ||
Oct 25, 2021 | 20.65 | 20.69 | 20.48 | 20.57 | 6,466,894 | +0.03(+0.12%) |
Oct 22, 2021 | 20.51 | 20.76 | 20.45 | 20.54 | 9,066,271 | +0.22(+1.09%) |
Oct 21, 2021 | 20.51 | 20.99 | 20.14 | 20.32 | 11,579,944 | +0.05(+0.25%) |
Oct 20, 2021 | 19.70 | 20.31 | 19.66 | 20.27 | 12,405,282 | +0.44(+2.24%) |
Oct 19, 2021 | 19.78 | 19.86 | 19.61 | 19.82 | 8,123,390 | +0.14(+0.69%) |
Oct 18, 2021 | 19.65 | 19.94 | 19.65 | 19.68 | 7,951,667 | +0.02(+0.09%) |
Oct 15, 2021 | 20.06 | 20.12 | 19.57 | 19.67 | 11,019,454 | -0.16(-0.82%) |
Oct 14, 2021 | 19.64 | 19.86 | 19.44 | 19.83 | 10,478,757 | +0.45(+2.34%) |
Oct 13, 2021 | 19.39 | 19.50 | 18.93 | 19.38 | 8,955,514 | -0.15(-0.74%) |
Oct 12, 2021 | 19.45 | 19.66 | 19.35 | 19.52 | 8,123,101 | +0.00(+0.00%) |
Oct 11, 2021 | 19.78 | 19.90 | 19.50 | 19.52 | 6,648,009 | -0.10(-0.52%) |
Oct 08, 2021 | 19.34 | 19.71 | 19.30 | 19.63 | 14,639,170 | +0.23(+1.19%) |
Oct 07, 2021 | 19.49 | 19.65 | 19.23 | 19.39 | 11,807,166 | +0.06(+0.31%) |
Oct 06, 2021 | 19.22 | 19.37 | 18.91 | 19.33 | 9,091,049 | -0.06(-0.31%) |
Oct 05, 2021 | 19.33 | 19.55 | 19.12 | 19.39 | 8,220,586 | +0.25(+1.29%) |
Oct 04, 2021 | 19.11 | 19.51 | 19.04 | 19.15 | 9,634,579 | +0.06(+0.31%) |