Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.05 | 25.35 | 24.62 | 24.68 | 57,269 | -0.36(-1.44%) |
Dec 30, 2021 | 25.24 | 25.53 | 24.99 | 25.04 | 70,581 | -0.19(-0.75%) |
Dec 29, 2021 | 25.13 | 25.42 | 24.99 | 25.23 | 70,776 | +0.05(+0.20%) |
Dec 28, 2021 | 25.13 | 25.45 | 24.96 | 25.18 | 91,340 | +0.05(+0.20%) |
Dec 27, 2021 | 24.84 | 25.21 | 24.67 | 25.13 | 243,866 | +0.42(+1.70%) |
Dec 23, 2021 | 24.93 | 24.99 | 24.52 | 24.71 | 111,690 | -0.28(-1.12%) |
Dec 22, 2021 | 24.34 | 25.00 | 24.34 | 24.99 | 131,294 | +0.59(+2.42%) |
Dec 21, 2021 | 23.31 | 24.44 | 23.22 | 24.40 | 160,104 | +1.39(+6.04%) |
Dec 20, 2021 | 23.16 | 23.21 | 22.73 | 23.01 | 124,641 | -0.58(-2.46%) |
Dec 17, 2021 | 22.95 | 23.88 | 22.53 | 23.59 | 316,252 | +0.41(+1.77%) |
Dec 16, 2021 | 24.76 | 24.76 | 23.13 | 23.18 | 256,451 | -1.46(-5.93%) |
Dec 15, 2021 | 24.18 | 24.80 | 23.60 | 24.64 | 169,939 | +0.33(+1.36%) |
Dec 14, 2021 | 24.77 | 25.10 | 23.70 | 24.31 | 173,799 | -0.69(-2.76%) |
Dec 13, 2021 | 25.28 | 25.46 | 24.88 | 25.00 | 193,887 | -0.47(-1.85%) |
Dec 10, 2021 | 25.79 | 26.44 | 25.12 | 25.47 | 123,687 | +0.02(+0.08%) |
Dec 09, 2021 | 25.34 | 25.80 | 25.20 | 25.45 | 151,574 | -0.08(-0.31%) |
Dec 08, 2021 | 25.09 | 25.60 | 24.82 | 25.53 | 103,364 | +0.35(+1.39%) |
Dec 07, 2021 | 24.75 | 25.45 | 24.75 | 25.18 | 143,833 | +0.82(+3.37%) |
Dec 06, 2021 | 23.98 | 24.57 | 23.32 | 24.36 | 147,077 | +0.50(+2.10%) |
Dec 03, 2021 | 24.53 | 24.56 | 23.53 | 23.86 | 143,925 | -0.53(-2.17%) |
Dec 02, 2021 | 24.04 | 24.58 | 23.54 | 24.39 | 107,980 | +0.22(+0.91%) |
Dec 01, 2021 | 25.58 | 25.73 | 24.14 | 24.17 | 254,300 | -0.84(-3.36%) |
Nov 30, 2021 | 25.41 | 25.62 | 24.74 | 25.01 | 450,677 | -0.51(-2.00%) |
Nov 29, 2021 | 25.50 | 25.81 | 24.96 | 25.52 | 149,047 | +0.37(+1.47%) |
Nov 26, 2021 | 25.34 | 25.95 | 24.96 | 25.15 | 121,618 | -0.83(-3.19%) |
Nov 24, 2021 | 25.39 | 26.05 | 25.00 | 25.98 | 92,185 | +0.31(+1.21%) |
Nov 23, 2021 | 25.71 | 25.99 | 25.15 | 25.67 | 169,543 | -0.09(-0.35%) |
Nov 22, 2021 | 27.16 | 27.32 | 25.70 | 25.76 | 165,292 | -1.25(-4.63%) |
Nov 19, 2021 | 26.74 | 27.66 | 26.57 | 27.01 | 153,931 | +0.11(+0.41%) |
Nov 18, 2021 | 27.27 | 26.95 | 26.71 | 26.90 | 126,701 | -0.44(-1.61%) |
Nov 17, 2021 | 27.34 | 27.69 | 27.05 | 27.34 | 135,751 | -0.22(-0.80%) |
Nov 16, 2021 | 26.98 | 27.64 | 26.82 | 27.56 | 130,412 | +0.38(+1.40%) |
Nov 15, 2021 | 27.09 | 27.23 | 26.79 | 27.18 | 168,528 | +0.33(+1.23%) |
Nov 12, 2021 | 26.87 | 27.14 | 26.79 | 26.85 | 91,305 | -0.08(-0.30%) |
Nov 11, 2021 | 27.00 | 27.26 | 26.51 | 26.93 | 100,643 | -0.09(-0.33%) |
Nov 10, 2021 | 26.25 | 27.02 | 163,229 | +0.86(+3.29%) | ||
Nov 09, 2021 | 24.75 | 26.36 | 23.62 | 26.16 | 438,118 | -0.41(-1.54%) |
Nov 08, 2021 | 25.83 | 26.65 | 25.80 | 26.57 | 105,715 | +0.93(+3.63%) |
Nov 05, 2021 | 25.80 | 25.98 | 25.40 | 25.64 | 134,746 | +0.18(+0.71%) |
Nov 04, 2021 | 25.60 | 25.88 | 25.16 | 25.46 | 129,839 | -0.04(-0.16%) |
Nov 03, 2021 | 25.15 | 25.75 | 25.01 | 25.50 | 103,396 | +0.24(+0.95%) |
Nov 02, 2021 | 25.60 | 25.74 | 25.01 | 25.26 | 90,536 | -0.36(-1.41%) |
Nov 01, 2021 | 25.72 | 25.51 | 25.32 | 25.62 | 107,461 | +0.11(+0.43%) |
Oct 29, 2021 | 24.55 | 25.54 | 24.37 | 25.51 | 168,843 | +0.53(+2.12%) |
Oct 28, 2021 | 25.33 | 25.45 | 24.65 | 24.98 | 152,454 | -0.47(-1.85%) |
Oct 27, 2021 | 27.15 | 27.23 | 25.28 | 25.45 | 272,958 | -1.77(-6.50%) |
Oct 26, 2021 | 26.97 | 27.22 | 322,085 | +0.34(+1.26%) | ||
Oct 25, 2021 | 26.83 | 27.17 | 26.53 | 26.88 | 112,391 | +0.08(+0.30%) |
Oct 22, 2021 | 26.59 | 26.85 | 26.43 | 26.80 | 61,315 | +0.07(+0.26%) |
Oct 21, 2021 | 26.89 | 27.10 | 26.61 | 26.73 | 61,400 | -0.17(-0.63%) |
Oct 20, 2021 | 26.89 | 27.24 | 26.59 | 26.90 | 60,939 | +0.15(+0.56%) |
Oct 19, 2021 | 26.94 | 27.13 | 26.47 | 26.75 | 107,025 | +0.00(+0.00%) |
Oct 18, 2021 | 25.89 | 26.77 | 25.89 | 26.75 | 95,960 | +0.71(+2.73%) |
Oct 15, 2021 | 27.02 | 27.02 | 26.04 | 26.04 | 106,744 | -0.46(-1.74%) |
Oct 14, 2021 | 26.45 | 26.62 | 26.17 | 26.50 | 73,791 | +0.43(+1.65%) |
Oct 13, 2021 | 26.07 | 26.49 | 26.02 | 26.07 | 61,740 | +0.13(+0.50%) |
Oct 12, 2021 | 25.77 | 26.18 | 25.67 | 25.94 | 68,665 | +0.22(+0.86%) |
Oct 11, 2021 | 25.99 | 26.50 | 25.70 | 25.72 | 64,970 | -0.44(-1.68%) |
Oct 08, 2021 | 26.61 | 26.80 | 26.08 | 26.16 | 59,298 | -0.50(-1.88%) |
Oct 07, 2021 | 26.01 | 26.96 | 26.00 | 26.66 | 83,892 | +0.83(+3.21%) |
Oct 06, 2021 | 25.33 | 25.92 | 25.33 | 25.83 | 85,621 | +0.13(+0.51%) |
Oct 05, 2021 | 25.53 | 25.81 | 25.30 | 25.70 | 89,384 | +0.40(+1.58%) |
Oct 04, 2021 | 25.69 | 25.76 | 24.92 | 25.30 | 125,456 | -0.38(-1.48%) |