Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.48 | 24.70 | 24.40 | 24.40 | 32,193 | -0.21(-0.84%) |
Dec 30, 2021 | 24.05 | 24.80 | 24.05 | 24.60 | 32,496 | +0.54(+2.23%) |
Dec 29, 2021 | 24.40 | 24.40 | 23.99 | 24.07 | 26,310 | -0.34(-1.40%) |
Dec 28, 2021 | 24.59 | 24.62 | 24.41 | 24.41 | 9,289 | -0.22(-0.90%) |
Dec 27, 2021 | 24.76 | 24.83 | 24.61 | 24.63 | 12,395 | -0.21(-0.84%) |
Dec 23, 2021 | 24.74 | 24.92 | 24.53 | 24.84 | 9,696 | +0.11(+0.46%) |
Dec 22, 2021 | 24.66 | 24.80 | 24.54 | 24.72 | 19,591 | +0.02(+0.09%) |
Dec 21, 2021 | 24.14 | 24.71 | 24.14 | 24.70 | 15,206 | +0.82(+3.43%) |
Dec 20, 2021 | 23.91 | 24.05 | 23.77 | 23.88 | 8,162 | -0.40(-1.66%) |
Dec 17, 2021 | 24.02 | 24.34 | 24.02 | 24.29 | 4,929 | +0.11(+0.45%) |
Dec 16, 2021 | 24.45 | 24.58 | 24.12 | 24.18 | 11,634 | -0.25(-1.01%) |
Dec 15, 2021 | 24.07 | 24.43 | 23.73 | 24.43 | 6,048 | +0.24(+1.01%) |
Dec 14, 2021 | 24.11 | 24.31 | 24.05 | 24.18 | 13,651 | -0.25(-1.01%) |
Dec 13, 2021 | 24.70 | 24.70 | 24.33 | 24.43 | 14,478 | -0.49(-1.98%) |
Dec 10, 2021 | 24.99 | 24.99 | 24.79 | 24.92 | 8,397 | -0.16(-0.64%) |
Dec 09, 2021 | 25.44 | 25.53 | 25.01 | 25.08 | 22,532 | -0.48(-1.87%) |
Dec 08, 2021 | 25.25 | 25.70 | 25.25 | 25.56 | 7,931 | +0.30(+1.21%) |
Dec 07, 2021 | 24.95 | 25.34 | 24.95 | 25.25 | 14,392 | +0.77(+3.13%) |
Dec 06, 2021 | 24.11 | 24.51 | 23.82 | 24.49 | 16,649 | +0.11(+0.47%) |
Dec 03, 2021 | 24.92 | 24.92 | 24.11 | 24.38 | 23,775 | -0.51(-2.05%) |
Dec 02, 2021 | 25.06 | 25.14 | 24.74 | 24.89 | 12,464 | -0.22(-0.88%) |
Dec 01, 2021 | 26.11 | 26.11 | 25.11 | 25.11 | 15,672 | -0.74(-2.85%) |
Nov 30, 2021 | 25.89 | 26.10 | 25.54 | 25.84 | 20,326 | -0.21(-0.81%) |
Nov 29, 2021 | 26.29 | 26.29 | 25.96 | 26.05 | 8,961 | -0.02(-0.08%) |
Nov 26, 2021 | 26.04 | 26.18 | 25.95 | 26.08 | 27,411 | -0.54(-2.05%) |
Nov 24, 2021 | 26.31 | 26.62 | 26.24 | 26.62 | 11,626 | +0.17(+0.63%) |
Nov 23, 2021 | 26.47 | 26.56 | 26.27 | 26.45 | 16,177 | -0.34(-1.26%) |
Nov 22, 2021 | 27.31 | 27.31 | 26.61 | 26.79 | 13,631 | -0.68(-2.49%) |
Nov 19, 2021 | 27.56 | 27.77 | 27.44 | 27.47 | 62,191 | -0.25(-0.89%) |
Nov 18, 2021 | 27.84 | 27.79 | 27.71 | 27.72 | 9,065 | -0.27(-0.95%) |
Nov 17, 2021 | 28.35 | 28.35 | 27.92 | 27.98 | 7,434 | -0.49(-1.72%) |
Nov 16, 2021 | 28.56 | 28.67 | 28.38 | 28.48 | 57,306 | +0.11(+0.39%) |
Nov 15, 2021 | 28.67 | 28.67 | 28.19 | 28.36 | 20,446 | -0.22(-0.77%) |
Nov 12, 2021 | 28.25 | 28.60 | 28.20 | 28.58 | 23,908 | +0.42(+1.50%) |
Nov 11, 2021 | 27.76 | 28.36 | 27.76 | 28.16 | 14,706 | +0.92(+3.39%) |
Nov 10, 2021 | 27.37 | 27.24 | 23,131 | -0.13(-0.47%) | ||
Nov 09, 2021 | 27.35 | 27.58 | 27.21 | 27.37 | 17,564 | +0.41(+1.50%) |
Nov 08, 2021 | 26.79 | 27.06 | 26.72 | 26.96 | 24,178 | +0.27(+1.00%) |
Nov 05, 2021 | 26.81 | 26.87 | 26.54 | 26.69 | 18,129 | +0.03(+0.13%) |
Nov 04, 2021 | 26.76 | 26.88 | 26.57 | 26.66 | 29,260 | -0.20(-0.73%) |
Nov 03, 2021 | 26.54 | 26.88 | 26.54 | 26.86 | 12,551 | +0.18(+0.66%) |
Nov 02, 2021 | 26.88 | 26.88 | 26.63 | 26.68 | 22,658 | -0.29(-1.07%) |
Nov 01, 2021 | 26.33 | 26.97 | 26.13 | 26.97 | 22,001 | +0.84(+3.21%) |
Oct 29, 2021 | 26.29 | 26.39 | 26.04 | 26.13 | 23,386 | -0.32(-1.22%) |
Oct 28, 2021 | 26.26 | 26.45 | 26.13 | 26.45 | 11,608 | +0.17(+0.63%) |
Oct 27, 2021 | 26.34 | 26.55 | 26.29 | 26.29 | 12,810 | -0.15(-0.56%) |
Oct 26, 2021 | 26.89 | 26.43 | 21,664 | -0.25(-0.92%) | ||
Oct 25, 2021 | 26.73 | 26.76 | 26.46 | 26.68 | 17,988 | +0.05(+0.18%) |
Oct 22, 2021 | 26.88 | 27.01 | 26.59 | 26.63 | 15,349 | -0.07(-0.26%) |
Oct 21, 2021 | 26.48 | 26.81 | 26.48 | 26.70 | 16,889 | +0.10(+0.37%) |
Oct 20, 2021 | 26.80 | 26.81 | 26.54 | 26.60 | 17,076 | -0.07(-0.27%) |
Oct 19, 2021 | 26.29 | 26.67 | 26.29 | 26.67 | 8,643 | +0.59(+2.26%) |
Oct 18, 2021 | 25.84 | 26.21 | 25.84 | 26.08 | 16,497 | +0.24(+0.91%) |
Oct 15, 2021 | 25.93 | 25.93 | 25.79 | 25.84 | 12,138 | -0.10(-0.40%) |
Oct 14, 2021 | 26.07 | 26.07 | 25.81 | 25.95 | 13,827 | -0.03(-0.13%) |
Oct 13, 2021 | 25.69 | 26.02 | 25.69 | 25.98 | 9,615 | +0.48(+1.89%) |
Oct 12, 2021 | 25.54 | 25.63 | 25.44 | 25.50 | 8,173 | +0.06(+0.23%) |
Oct 11, 2021 | 25.54 | 25.76 | 25.44 | 25.44 | 14,671 | -0.07(-0.27%) |
Oct 08, 2021 | 25.47 | 25.69 | 25.46 | 25.51 | 10,159 | +0.12(+0.46%) |
Oct 07, 2021 | 24.88 | 25.53 | 24.88 | 25.39 | 14,989 | +0.96(+3.94%) |
Oct 06, 2021 | 24.28 | 24.53 | 24.22 | 24.43 | 23,642 | -0.28(-1.11%) |
Oct 05, 2021 | 24.47 | 24.80 | 24.47 | 24.71 | 12,354 | +0.26(+1.04%) |
Oct 04, 2021 | 24.75 | 24.75 | 24.38 | 24.45 | 20,326 | -0.57(-2.28%) |