Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.13 | 23.20 | 23.08 | 23.10 | 731,047 | -0.02(-0.11%) |
Dec 30, 2021 | 23.17 | 23.17 | 23.09 | 23.13 | 393,871 | +0.00(+0.00%) |
Dec 29, 2021 | 23.13 | 23.16 | 23.04 | 23.13 | 466,802 | +0.00(+0.00%) |
Dec 28, 2021 | 23.17 | 23.19 | 23.08 | 23.13 | 619,818 | +0.00(+0.00%) |
Dec 27, 2021 | 23.16 | 23.16 | 23.05 | 23.13 | 604,070 | +0.03(+0.14%) |
Dec 23, 2021 | 23.06 | 23.17 | 22.99 | 23.09 | 486,446 | +0.09(+0.40%) |
Dec 22, 2021 | 22.93 | 23.04 | 22.87 | 23.00 | 698,600 | +0.12(+0.50%) |
Dec 21, 2021 | 22.94 | 23.03 | 22.73 | 22.89 | 523,328 | +0.16(+0.69%) |
Dec 20, 2021 | 22.76 | 22.77 | 22.60 | 22.73 | 754,025 | -0.11(-0.47%) |
Dec 17, 2021 | 22.69 | 22.89 | 22.69 | 22.84 | 432,897 | +0.00(+0.00%) |
Dec 16, 2021 | 23.44 | 23.47 | 22.73 | 22.84 | 508,971 | -0.53(-2.29%) |
Dec 15, 2021 | 22.94 | 23.41 | 22.64 | 23.37 | 1,653,325 | +0.45(+1.97%) |
Dec 14, 2021 | 23.02 | 23.07 | 22.70 | 22.92 | 746,980 | -0.29(-1.24%) |
Dec 13, 2021 | 23.45 | 23.50 | 23.14 | 23.21 | 613,531 | -0.30(-1.29%) |
Dec 10, 2021 | 23.48 | 23.54 | 23.24 | 23.51 | 387,542 | +0.17(+0.74%) |
Dec 09, 2021 | 23.54 | 23.61 | 23.23 | 23.34 | 595,588 | -0.24(-1.01%) |
Dec 08, 2021 | 23.50 | 23.59 | 23.41 | 23.58 | 384,154 | +0.12(+0.53%) |
Dec 07, 2021 | 23.14 | 23.57 | 23.11 | 23.45 | 653,668 | +0.51(+2.22%) |
Dec 06, 2021 | 22.77 | 22.96 | 22.61 | 22.94 | 693,603 | +0.15(+0.65%) |
Dec 03, 2021 | 23.24 | 23.24 | 22.67 | 22.80 | 907,317 | -0.32(-1.39%) |
Dec 02, 2021 | 23.14 | 23.21 | 22.90 | 23.12 | 566,992 | +0.07(+0.32%) |
Dec 01, 2021 | 23.57 | 23.69 | 23.03 | 23.04 | 622,590 | -0.30(-1.27%) |
Nov 30, 2021 | 23.52 | 23.72 | 23.23 | 23.34 | 762,279 | -0.32(-1.36%) |
Nov 29, 2021 | 23.47 | 23.69 | 23.47 | 23.66 | 680,190 | +0.30(+1.27%) |
Nov 26, 2021 | 23.58 | 23.58 | 23.27 | 23.36 | 447,005 | -0.30(-1.25%) |
Nov 24, 2021 | 23.65 | 23.66 | 23.36 | 23.66 | 333,950 | +0.07(+0.31%) |
Nov 23, 2021 | 23.60 | 23.68 | 23.34 | 23.59 | 698,749 | -0.09(-0.38%) |
Nov 22, 2021 | 23.91 | 24.06 | 23.56 | 23.68 | 910,237 | -0.15(-0.62%) |
Nov 19, 2021 | 23.72 | 23.87 | 23.71 | 23.82 | 679,331 | +0.13(+0.55%) |
Nov 18, 2021 | 23.57 | 23.73 | 23.47 | 23.69 | 606,274 | +0.22(+0.94%) |
Nov 17, 2021 | 23.51 | 23.56 | 23.41 | 23.47 | 435,245 | +0.02(+0.07%) |
Nov 16, 2021 | 23.27 | 23.48 | 23.21 | 23.46 | 501,033 | +0.19(+0.81%) |
Nov 15, 2021 | 23.42 | 23.42 | 23.16 | 23.27 | 678,261 | -0.02(-0.07%) |
Nov 12, 2021 | 23.16 | 23.31 | 23.02 | 23.29 | 580,380 | +0.24(+1.03%) |
Nov 11, 2021 | 23.16 | 23.18 | 23.04 | 23.05 | 543,031 | +0.06(+0.25%) |
Nov 10, 2021 | 23.22 | 22.99 | 808,355 | -0.38(-1.61%) | ||
Nov 09, 2021 | 23.59 | 23.59 | 23.24 | 23.37 | 1,019,456 | -0.13(-0.56%) |
Nov 08, 2021 | 23.63 | 23.63 | 23.44 | 23.50 | 727,864 | -0.03(-0.14%) |
Nov 05, 2021 | 23.55 | 23.65 | 23.44 | 23.53 | 656,313 | +0.04(+0.17%) |
Nov 04, 2021 | 23.20 | 23.55 | 23.20 | 23.49 | 721,503 | +0.25(+1.09%) |
Nov 03, 2021 | 22.99 | 23.24 | 22.94 | 23.24 | 733,259 | +0.24(+1.07%) |
Nov 02, 2021 | 22.98 | 22.99 | 22.93 | 22.99 | 424,220 | +0.03(+0.14%) |
Nov 01, 2021 | 22.93 | 22.97 | 22.88 | 22.96 | 585,009 | +0.04(+0.18%) |
Oct 29, 2021 | 22.84 | 22.92 | 22.83 | 22.92 | 466,698 | +0.00(+0.00%) |
Oct 28, 2021 | 22.86 | 22.92 | 22.81 | 22.92 | 421,144 | +0.06(+0.25%) |
Oct 27, 2021 | 22.83 | 22.87 | 22.79 | 22.86 | 481,043 | +0.06(+0.25%) |
Oct 26, 2021 | 22.81 | 22.80 | 520,929 | +0.03(+0.14%) | ||
Oct 25, 2021 | 22.77 | 22.78 | 22.62 | 22.77 | 628,428 | +0.12(+0.54%) |
Oct 22, 2021 | 22.72 | 22.74 | 22.58 | 22.65 | 578,109 | -0.08(-0.36%) |
Oct 21, 2021 | 22.67 | 22.73 | 22.62 | 22.73 | 290,927 | +0.10(+0.43%) |
Oct 20, 2021 | 22.68 | 22.73 | 22.61 | 22.63 | 707,192 | -0.04(-0.18%) |
Oct 19, 2021 | 22.66 | 22.68 | 22.60 | 22.67 | 558,662 | +0.07(+0.32%) |
Oct 18, 2021 | 22.40 | 22.60 | 22.35 | 22.60 | 794,016 | +0.19(+0.83%) |
Oct 15, 2021 | 22.44 | 22.44 | 22.32 | 22.41 | 1,256,663 | +0.03(+0.15%) |
Oct 14, 2021 | 22.19 | 22.38 | 22.12 | 22.38 | 424,092 | +0.32(+1.47%) |
Oct 13, 2021 | 22.11 | 22.11 | 21.96 | 22.06 | 404,704 | +0.05(+0.22%) |
Oct 12, 2021 | 22.15 | 22.15 | 21.97 | 22.01 | 369,048 | -0.08(-0.37%) |
Oct 11, 2021 | 22.21 | 22.26 | 22.04 | 22.09 | 526,668 | -0.11(-0.51%) |
Oct 08, 2021 | 22.40 | 22.40 | 22.15 | 22.20 | 350,078 | -0.11(-0.51%) |
Oct 07, 2021 | 22.33 | 22.40 | 22.24 | 22.32 | 466,166 | +0.12(+0.55%) |
Oct 06, 2021 | 22.13 | 22.19 | 22.04 | 22.19 | 337,679 | +0.00(+0.00%) |
Oct 05, 2021 | 22.13 | 22.21 | 22.05 | 22.19 | 500,898 | +0.12(+0.55%) |
Oct 04, 2021 | 22.28 | 22.28 | 22.02 | 22.07 | 717,359 | -0.24(-1.09%) |