Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.82 | 25.01 | 24.67 | 24.96 | 236,913 | +0.05(+0.20%) |
Dec 30, 2021 | 24.68 | 25.06 | 24.62 | 24.91 | 512,497 | +0.25(+1.00%) |
Dec 29, 2021 | 24.76 | 24.96 | 24.46 | 24.67 | 434,743 | -0.01(-0.04%) |
Dec 28, 2021 | 24.33 | 24.83 | 24.33 | 24.68 | 687,042 | +0.27(+1.09%) |
Dec 27, 2021 | 24.67 | 24.67 | 24.32 | 24.41 | 360,600 | -0.29(-1.19%) |
Dec 23, 2021 | 24.38 | 24.77 | 24.30 | 24.70 | 437,400 | +0.29(+1.17%) |
Dec 22, 2021 | 23.87 | 24.55 | 23.87 | 24.42 | 774,323 | +0.59(+2.48%) |
Dec 21, 2021 | 24.01 | 24.08 | 23.60 | 23.83 | 777,729 | -0.24(-0.98%) |
Dec 20, 2021 | 24.20 | 24.56 | 24.05 | 24.07 | 454,832 | -0.29(-1.17%) |
Dec 17, 2021 | 24.80 | 25.07 | 24.34 | 24.35 | 2,085,153 | -0.39(-1.59%) |
Dec 16, 2021 | 24.20 | 24.86 | 24.10 | 24.74 | 798,432 | +0.65(+2.69%) |
Dec 15, 2021 | 23.52 | 24.26 | 23.22 | 24.10 | 789,752 | +0.67(+2.85%) |
Dec 14, 2021 | 23.73 | 24.00 | 23.43 | 23.43 | 698,258 | -0.20(-0.83%) |
Dec 13, 2021 | 23.70 | 23.91 | 23.56 | 23.62 | 591,564 | -0.18(-0.74%) |
Dec 10, 2021 | 23.89 | 24.09 | 23.71 | 23.80 | 300,610 | +0.01(+0.04%) |
Dec 09, 2021 | 24.40 | 24.50 | 23.74 | 23.79 | 484,631 | -0.59(-2.42%) |
Dec 08, 2021 | 24.19 | 24.48 | 24.13 | 24.38 | 678,699 | +0.12(+0.49%) |
Dec 07, 2021 | 23.85 | 24.45 | 23.85 | 24.26 | 566,460 | +0.44(+1.86%) |
Dec 06, 2021 | 23.71 | 24.16 | 23.63 | 23.82 | 809,485 | +0.23(+0.96%) |
Dec 03, 2021 | 23.59 | 23.77 | 23.43 | 23.59 | 719,796 | +0.00(+0.00%) |
Dec 02, 2021 | 23.47 | 23.92 | 23.47 | 23.59 | 783,498 | +0.14(+0.59%) |
Dec 01, 2021 | 23.59 | 24.03 | 23.42 | 23.46 | 1,092,674 | -0.03(-0.13%) |
Nov 30, 2021 | 23.36 | 23.75 | 23.11 | 23.49 | 1,454,864 | -0.10(-0.42%) |
Nov 29, 2021 | 23.98 | 24.01 | 23.47 | 23.58 | 1,052,238 | -0.29(-1.23%) |
Nov 26, 2021 | 23.80 | 24.11 | 23.63 | 23.88 | 588,143 | +0.07(+0.29%) |
Nov 24, 2021 | 23.22 | 23.98 | 23.14 | 23.81 | 830,017 | +0.22(+0.92%) |
Nov 23, 2021 | 23.84 | 24.03 | 23.50 | 23.59 | 906,582 | -0.31(-1.32%) |
Nov 22, 2021 | 23.48 | 24.09 | 23.45 | 23.91 | 1,499,784 | +0.32(+1.38%) |
Nov 19, 2021 | 23.64 | 23.87 | 23.43 | 23.58 | 1,146,250 | -0.01(-0.04%) |
Nov 18, 2021 | 24.19 | 23.67 | 23.56 | 23.59 | 1,670,438 | -0.72(-2.95%) |
Nov 17, 2021 | 24.42 | 24.50 | 23.98 | 24.31 | 833,978 | -0.17(-0.68%) |
Nov 16, 2021 | 24.77 | 24.85 | 24.47 | 24.48 | 594,311 | -0.24(-0.95%) |
Nov 15, 2021 | 24.69 | 24.91 | 24.47 | 24.71 | 631,244 | +0.10(+0.40%) |
Nov 12, 2021 | 25.22 | 25.29 | 24.56 | 24.62 | 1,589,560 | -0.57(-2.26%) |
Nov 11, 2021 | 25.40 | 25.42 | 24.88 | 25.19 | 622,722 | -0.17(-0.66%) |
Nov 10, 2021 | 25.01 | 25.36 | 25.35 | 779,326 | +0.22(+0.86%) | |
Nov 09, 2021 | 24.58 | 25.21 | 24.48 | 25.14 | 826,797 | +0.72(+2.94%) |
Nov 08, 2021 | 24.87 | 25.29 | 24.12 | 24.42 | 1,333,344 | -0.64(-2.55%) |
Nov 05, 2021 | 26.20 | 26.35 | 25.01 | 25.06 | 1,917,494 | -1.96(-7.24%) |
Nov 04, 2021 | 27.43 | 27.53 | 26.72 | 27.02 | 509,141 | -0.37(-1.36%) |
Nov 03, 2021 | 26.83 | 27.47 | 26.67 | 27.39 | 672,828 | +0.67(+2.50%) |
Nov 02, 2021 | 26.86 | 26.97 | 26.62 | 26.72 | 402,424 | -0.15(-0.55%) |
Nov 01, 2021 | 26.82 | 26.97 | 26.73 | 26.87 | 279,346 | +0.10(+0.37%) |
Oct 29, 2021 | 26.64 | 27.12 | 26.64 | 26.77 | 443,767 | +0.05(+0.18%) |
Oct 28, 2021 | 26.70 | 26.87 | 26.58 | 26.72 | 294,311 | +0.18(+0.67%) |
Oct 27, 2021 | 26.78 | 26.84 | 26.43 | 26.54 | 411,050 | -0.06(-0.22%) |
Oct 26, 2021 | 26.72 | 26.55 | 26.60 | 472,002 | -0.09(-0.33%) | |
Oct 25, 2021 | 27.60 | 27.60 | 26.69 | 26.69 | 636,643 | -1.06(-3.83%) |
Oct 22, 2021 | 27.31 | 27.79 | 27.10 | 27.75 | 327,263 | +0.42(+1.55%) |
Oct 21, 2021 | 26.89 | 27.80 | 26.79 | 27.33 | 1,011,251 | +0.50(+1.87%) |
Oct 20, 2021 | 26.58 | 27.04 | 26.48 | 26.83 | 910,976 | +0.25(+0.92%) |
Oct 19, 2021 | 26.56 | 26.90 | 26.54 | 26.58 | 554,771 | -0.02(-0.07%) |
Oct 18, 2021 | 26.91 | 26.93 | 26.57 | 26.60 | 370,551 | -0.29(-1.06%) |
Oct 15, 2021 | 27.03 | 27.23 | 26.73 | 26.89 | 466,029 | -0.18(-0.65%) |
Oct 14, 2021 | 27.62 | 27.72 | 26.99 | 27.06 | 526,187 | -0.40(-1.47%) |
Oct 13, 2021 | 27.31 | 27.54 | 27.12 | 27.47 | 318,390 | +0.25(+0.90%) |
Oct 12, 2021 | 27.51 | 27.59 | 27.13 | 27.22 | 257,728 | -0.26(-0.93%) |
Oct 11, 2021 | 27.24 | 27.61 | 27.17 | 27.48 | 283,757 | +0.33(+1.23%) |
Oct 08, 2021 | 27.39 | 27.52 | 27.03 | 27.14 | 725,108 | -0.24(-0.86%) |
Oct 07, 2021 | 28.22 | 28.37 | 27.34 | 27.38 | 919,513 | -0.88(-3.13%) |
Oct 06, 2021 | 28.24 | 28.33 | 27.70 | 28.26 | 1,054,083 | +0.04(+0.14%) |
Oct 05, 2021 | 28.31 | 28.43 | 28.09 | 28.22 | 439,799 | -0.08(-0.28%) |
Oct 04, 2021 | 27.90 | 28.37 | 27.83 | 28.30 | 540,506 | +0.47(+1.70%) |