Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.19 | 23.31 | 22.97 | 23.02 | 2,180,329 | -0.19(-0.82%) |
Dec 30, 2021 | 23.35 | 23.58 | 23.19 | 23.21 | 1,445,235 | -0.15(-0.64%) |
Dec 29, 2021 | 23.50 | 23.63 | 23.31 | 23.36 | 1,956,380 | -0.17(-0.72%) |
Dec 28, 2021 | 23.46 | 23.80 | 23.45 | 23.53 | 2,725,709 | -0.02(-0.08%) |
Dec 27, 2021 | 23.32 | 23.57 | 23.23 | 23.55 | 2,411,599 | +0.21(+0.90%) |
Dec 23, 2021 | 23.03 | 23.45 | 22.93 | 23.34 | 2,849,246 | +0.54(+2.37%) |
Dec 22, 2021 | 22.74 | 23.03 | 22.62 | 22.80 | 4,510,849 | +0.06(+0.26%) |
Dec 21, 2021 | 22.17 | 22.84 | 22.14 | 22.74 | 3,559,000 | +0.98(+4.50%) |
Dec 20, 2021 | 21.95 | 21.95 | 21.33 | 21.76 | 5,804,526 | -0.85(-3.76%) |
Dec 17, 2021 | 22.97 | 23.01 | 22.28 | 22.61 | 6,928,957 | -0.10(-0.44%) |
Dec 16, 2021 | 23.28 | 23.44 | 22.52 | 22.71 | 4,816,340 | -0.19(-0.83%) |
Dec 15, 2021 | 22.76 | 22.94 | 22.32 | 22.90 | 3,424,364 | +0.19(+0.84%) |
Dec 14, 2021 | 22.73 | 23.07 | 22.42 | 22.71 | 3,333,746 | -0.11(-0.48%) |
Dec 13, 2021 | 23.11 | 23.11 | 22.57 | 22.82 | 6,657,655 | -0.32(-1.38%) |
Dec 10, 2021 | 23.49 | 23.72 | 22.91 | 23.14 | 2,536,804 | -0.07(-0.30%) |
Dec 09, 2021 | 23.48 | 23.62 | 23.19 | 23.21 | 3,181,734 | -0.40(-1.69%) |
Dec 08, 2021 | 23.34 | 23.83 | 23.27 | 23.61 | 4,165,405 | +0.22(+0.94%) |
Dec 07, 2021 | 23.05 | 23.55 | 23.01 | 23.39 | 2,969,846 | +0.62(+2.72%) |
Dec 06, 2021 | 22.85 | 23.10 | 22.47 | 22.77 | 3,302,781 | +0.34(+1.52%) |
Dec 03, 2021 | 22.79 | 22.98 | 22.18 | 22.43 | 4,213,863 | -0.32(-1.41%) |
Dec 02, 2021 | 22.14 | 22.94 | 22.03 | 22.75 | 3,503,716 | +0.78(+3.55%) |
Dec 01, 2021 | 22.97 | 23.31 | 21.97 | 21.97 | 3,994,375 | -0.36(-1.61%) |
Nov 30, 2021 | 22.92 | 22.99 | 22.22 | 22.33 | 9,331,957 | -0.91(-3.92%) |
Nov 29, 2021 | 23.44 | 23.58 | 22.75 | 23.24 | 3,992,187 | +0.11(+0.48%) |
Nov 26, 2021 | 23.29 | 23.30 | 22.63 | 23.13 | 2,925,872 | -1.28(-5.24%) |
Nov 24, 2021 | 24.35 | 24.61 | 24.12 | 24.41 | 3,078,061 | -0.05(-0.20%) |
Nov 23, 2021 | 24.44 | 24.58 | 24.00 | 24.46 | 2,756,308 | +0.14(+0.58%) |
Nov 22, 2021 | 24.38 | 24.68 | 24.14 | 24.32 | 4,705,501 | +0.17(+0.70%) |
Nov 19, 2021 | 24.13 | 24.30 | 23.93 | 24.15 | 3,436,193 | -0.39(-1.59%) |
Nov 18, 2021 | 25.05 | 24.68 | 24.53 | 24.54 | 2,198,977 | -0.40(-1.60%) |
Nov 17, 2021 | 25.59 | 25.62 | 24.75 | 24.94 | 3,354,531 | -0.75(-2.92%) |
Nov 16, 2021 | 26.05 | 26.16 | 25.65 | 25.69 | 2,567,828 | -0.42(-1.61%) |
Nov 15, 2021 | 26.30 | 26.47 | 26.09 | 26.11 | 2,108,544 | -0.05(-0.19%) |
Nov 12, 2021 | 25.88 | 26.26 | 25.76 | 26.16 | 2,256,547 | +0.35(+1.36%) |
Nov 11, 2021 | 25.55 | 25.90 | 25.44 | 25.81 | 1,658,189 | +0.28(+1.10%) |
Nov 10, 2021 | 25.82 | 25.53 | 2,286,769 | -0.48(-1.85%) | ||
Nov 09, 2021 | 26.01 | 26.36 | 25.79 | 26.01 | 1,847,461 | -0.25(-0.95%) |
Nov 08, 2021 | 26.27 | 26.45 | 26.02 | 26.26 | 3,624,527 | +0.28(+1.08%) |
Nov 05, 2021 | 26.29 | 26.59 | 25.86 | 25.98 | 3,405,323 | +0.05(+0.19%) |
Nov 04, 2021 | 26.39 | 26.44 | 25.64 | 25.93 | 2,506,417 | -0.54(-2.04%) |
Nov 03, 2021 | 26.13 | 26.65 | 26.07 | 26.47 | 2,761,396 | +0.18(+0.68%) |
Nov 02, 2021 | 26.63 | 26.82 | 26.02 | 26.29 | 4,054,876 | -0.24(-0.90%) |
Nov 01, 2021 | 25.63 | 26.56 | 26.11 | 26.53 | 4,024,915 | +1.12(+4.41%) |
Oct 29, 2021 | 25.41 | 25.86 | 25.30 | 25.41 | 5,045,793 | -0.08(-0.31%) |
Oct 28, 2021 | 25.08 | 25.70 | 24.91 | 25.49 | 3,710,728 | +0.55(+2.21%) |
Oct 27, 2021 | 25.57 | 25.59 | 24.80 | 24.94 | 5,704,735 | -0.63(-2.46%) |
Oct 26, 2021 | 24.94 | 25.57 | 5,981,377 | +0.82(+3.31%) | ||
Oct 25, 2021 | 25.11 | 25.18 | 24.52 | 24.75 | 7,595,371 | -0.37(-1.47%) |
Oct 22, 2021 | 25.27 | 25.40 | 24.87 | 25.12 | 3,464,433 | +0.12(+0.48%) |
Oct 21, 2021 | 25.34 | 25.48 | 24.87 | 25.00 | 2,684,908 | -0.42(-1.65%) |
Oct 20, 2021 | 25.00 | 25.46 | 24.91 | 25.42 | 2,221,731 | +0.42(+1.68%) |
Oct 19, 2021 | 24.88 | 25.06 | 24.42 | 25.00 | 3,115,612 | +0.27(+1.09%) |
Oct 18, 2021 | 24.91 | 25.87 | 24.52 | 24.73 | 3,892,800 | -0.35(-1.40%) |
Oct 15, 2021 | 25.50 | 25.66 | 25.07 | 25.08 | 3,479,628 | -0.09(-0.36%) |
Oct 14, 2021 | 24.90 | 25.30 | 24.53 | 25.17 | 2,535,341 | +0.71(+2.90%) |
Oct 13, 2021 | 24.18 | 24.58 | 23.91 | 24.46 | 3,509,449 | +0.23(+0.95%) |
Oct 12, 2021 | 24.65 | 24.71 | 24.12 | 24.23 | 2,657,767 | -0.57(-2.30%) |
Oct 11, 2021 | 25.02 | 25.41 | 24.70 | 24.80 | 2,781,522 | -0.23(-0.92%) |
Oct 08, 2021 | 25.24 | 25.61 | 24.95 | 25.03 | 2,398,569 | -0.34(-1.34%) |
Oct 07, 2021 | 25.82 | 25.86 | 25.30 | 25.37 | 5,226,467 | +0.04(+0.16%) |
Oct 06, 2021 | 24.89 | 25.37 | 24.59 | 25.33 | 5,183,198 | -0.04(-0.16%) |
Oct 05, 2021 | 24.29 | 25.66 | 24.12 | 25.37 | 5,939,512 | +1.27(+5.27%) |
Oct 04, 2021 | 24.24 | 24.70 | 24.00 | 24.10 | 4,194,149 | -0.49(-1.99%) |