Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.09 | 26.09 | 26.01 | 26.02 | 11,934 | -0.07(-0.27%) |
Dec 30, 2021 | 26.04 | 26.09 | 26.04 | 26.09 | 1,418 | +0.05(+0.17%) |
Dec 29, 2021 | 26.01 | 26.04 | 26.01 | 26.04 | 1,531 | -0.01(-0.04%) |
Dec 28, 2021 | 26.10 | 26.30 | 26.05 | 26.05 | 11,365 | +0.01(+0.05%) |
Dec 27, 2021 | 26.04 | 26.04 | 26.04 | 26.04 | 112 | +0.02(+0.09%) |
Dec 23, 2021 | 25.97 | 26.02 | 25.97 | 26.02 | 7,801 | +0.05(+0.18%) |
Dec 22, 2021 | 25.92 | 25.97 | 25.92 | 25.97 | 2,278 | +0.05(+0.19%) |
Dec 21, 2021 | 25.88 | 25.92 | 25.88 | 25.92 | 2,207 | +0.01(+0.05%) |
Dec 20, 2021 | 25.85 | 25.91 | 25.83 | 25.91 | 6,585 | -0.02(-0.06%) |
Dec 17, 2021 | 25.92 | 25.95 | 25.92 | 25.92 | 419 | -0.03(-0.11%) |
Dec 16, 2021 | 25.96 | 25.96 | 25.94 | 25.95 | 2,859 | -0.02(-0.08%) |
Dec 15, 2021 | 25.90 | 25.97 | 25.90 | 25.97 | 248,025 | +0.01(+0.05%) |
Dec 14, 2021 | 25.94 | 25.99 | 25.93 | 25.96 | 3,405 | +0.00(+0.02%) |
Dec 13, 2021 | 26.10 | 26.10 | 25.95 | 25.95 | 916 | -0.09(-0.34%) |
Dec 10, 2021 | 25.99 | 26.04 | 25.99 | 26.04 | 6,979 | +0.09(+0.36%) |
Dec 09, 2021 | 25.94 | 25.98 | 25.94 | 25.95 | 3,742 | -0.04(-0.14%) |
Dec 08, 2021 | 25.96 | 25.98 | 25.96 | 25.98 | 1,219 | +0.04(+0.15%) |
Dec 07, 2021 | 25.98 | 25.98 | 25.94 | 25.94 | 148 | -0.00(-0.01%) |
Dec 06, 2021 | 25.91 | 25.95 | 25.91 | 25.95 | 2,284 | +0.05(+0.20%) |
Dec 03, 2021 | 25.90 | 25.90 | 25.90 | 25.90 | 1,019 | -0.02(-0.08%) |
Dec 02, 2021 | 25.89 | 25.98 | 25.89 | 25.91 | 1,383 | +0.05(+0.19%) |
Dec 01, 2021 | 25.93 | 25.93 | 25.87 | 25.87 | 1,479 | -0.04(-0.17%) |
Nov 30, 2021 | 25.97 | 25.95 | 25.86 | 25.91 | 3,760 | -0.04(-0.17%) |
Nov 29, 2021 | 25.91 | 25.95 | 25.91 | 25.95 | 2,499 | +0.02(+0.09%) |
Nov 26, 2021 | 25.93 | 25.93 | 25.93 | 25.93 | 191 | -0.06(-0.25%) |
Nov 24, 2021 | 25.96 | 25.99 | 25.94 | 25.99 | 2,011 | -0.00(-0.02%) |
Nov 23, 2021 | 25.98 | 26.00 | 25.98 | 26.00 | 40,336 | +0.03(+0.13%) |
Nov 22, 2021 | 25.99 | 26.00 | 25.96 | 25.97 | 1,410 | -0.05(-0.21%) |
Nov 19, 2021 | 26.00 | 26.02 | 26.00 | 26.02 | 5,515 | -0.01(-0.03%) |
Nov 18, 2021 | 26.02 | 26.03 | 26.03 | 26.03 | 6,471 | +0.02(+0.07%) |
Nov 17, 2021 | 26.00 | 26.01 | 25.99 | 26.01 | 3,952 | +0.02(+0.07%) |
Nov 16, 2021 | 26.02 | 26.02 | 25.98 | 25.99 | 1,127 | -0.03(-0.11%) |
Nov 15, 2021 | 26.02 | 26.02 | 26.02 | 26.02 | 134 | -0.03(-0.13%) |
Nov 12, 2021 | 26.06 | 26.06 | 26.04 | 26.05 | 272,927 | +0.03(+0.11%) |
Nov 11, 2021 | 26.02 | 26.02 | 26.02 | 26.02 | 303 | -0.02(-0.09%) |
Nov 10, 2021 | 26.12 | 26.05 | 26.05 | 0 | -0.07(-0.25%) | |
Nov 09, 2021 | 26.13 | 26.13 | 26.11 | 26.11 | 2,961 | +0.01(+0.05%) |
Nov 08, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 143 | +0.01(+0.05%) |
Nov 05, 2021 | 26.07 | 26.10 | 26.01 | 26.09 | 5,191 | +0.05(+0.19%) |
Nov 04, 2021 | 26.08 | 26.08 | 26.04 | 26.04 | 671 | +0.04(+0.14%) |
Nov 03, 2021 | 26.01 | 26.01 | 25.99 | 26.00 | 1,617 | -0.02(-0.09%) |
Nov 02, 2021 | 26.01 | 26.04 | 26.01 | 26.02 | 1,625 | +0.02(+0.09%) |
Nov 01, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 76 | -0.00(-0.02%) |
Oct 29, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 106 | -0.01(-0.04%) |
Oct 28, 2021 | 25.99 | 26.01 | 25.99 | 26.01 | 822 | +0.02(+0.09%) |
Oct 27, 2021 | 26.00 | 26.00 | 25.99 | 25.99 | 468 | +0.00(+0.02%) |
Oct 26, 2021 | 25.99 | 25.99 | 25.99 | 25.99 | 338 | +0.00(+0.02%) |
Oct 25, 2021 | 25.99 | 25.99 | 25.98 | 25.98 | 1,298 | +0.01(+0.04%) |
Oct 22, 2021 | 25.86 | 25.97 | 25.86 | 25.97 | 791 | +0.04(+0.15%) |
Oct 21, 2021 | 25.92 | 25.93 | 25.92 | 25.93 | 2,224 | +0.08(+0.30%) |
Oct 20, 2021 | 25.80 | 25.97 | 25.80 | 25.86 | 5,303 | -0.02(-0.09%) |
Oct 19, 2021 | 25.90 | 25.90 | 25.88 | 25.88 | 616 | -0.00(-0.01%) |
Oct 18, 2021 | 25.91 | 25.91 | 25.74 | 25.88 | 5,611 | +0.16(+0.62%) |
Oct 15, 2021 | 25.57 | 25.88 | 25.57 | 25.72 | 5,518 | -0.19(-0.74%) |
Oct 14, 2021 | 25.91 | 25.91 | 25.91 | 25.91 | 19 | +0.04(+0.14%) |
Oct 13, 2021 | 25.87 | 25.88 | 25.87 | 25.88 | 595 | +0.02(+0.07%) |
Oct 12, 2021 | 25.84 | 25.86 | 25.84 | 25.86 | 536 | +0.03(+0.11%) |
Oct 11, 2021 | 25.86 | 25.86 | 25.83 | 25.83 | 3,222 | -0.00(-0.01%) |
Oct 08, 2021 | 25.89 | 25.90 | 25.83 | 25.83 | 2,025 | -0.05(-0.21%) |
Oct 07, 2021 | 25.89 | 25.90 | 25.89 | 25.89 | 1,082 | +0.05(+0.18%) |
Oct 06, 2021 | 25.84 | 25.84 | 25.84 | 25.84 | 60 | -0.04(-0.14%) |
Oct 05, 2021 | 25.88 | 25.88 | 25.88 | 25.88 | 112 | +0.03(+0.10%) |
Oct 04, 2021 | 25.85 | 25.85 | 25.85 | 25.85 | 272 | -0.02(-0.08%) |